Alvotech (ALVO)
NASDAQ: ALVO
· Real-Time Price · USD
8.78
-0.22 (-2.44%)
At close: Aug 19, 2025, 11:42 AM
ALVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 8.24 | 9.01 | 8.24 | 9.00 | 9.00 | 12.08% | 1,459,121 |
| Aug 15, 2025 | 8.41 | 8.43 | 8.02 | 8.03 | 8.02 | -5.31% | 594,401 |
| Aug 14, 2025 | 8.85 | 8.85 | 7.81 | 8.48 | 8.48 | -5.36% | 1,544,800 |
| Aug 13, 2025 | 9.09 | 9.09 | 8.80 | 8.96 | 8.96 | 3.58% | 670,531 |
| Aug 12, 2025 | 8.63 | 8.70 | 8.52 | 8.65 | 8.65 | 1.53% | 272,606 |
| Aug 11, 2025 | 8.46 | 8.75 | 8.44 | 8.52 | 8.52 | 0.71% | 250,942 |
| Aug 8, 2025 | 8.44 | 8.55 | 8.40 | 8.46 | 8.46 | 0.24% | 158,504 |
| Aug 7, 2025 | 8.49 | 8.62 | 8.31 | 8.44 | 8.44 | -0.24% | 277,049 |
| Aug 6, 2025 | 8.59 | 8.65 | 8.31 | 8.46 | 8.46 | -1.86% | 404,129 |
| Aug 5, 2025 | 8.87 | 8.90 | 8.60 | 8.62 | 8.62 | -2.82% | 190,319 |
| Aug 4, 2025 | 8.98 | 9.01 | 8.73 | 8.87 | 8.87 | 0.91% | 217,400 |
| Aug 1, 2025 | 8.91 | 9.06 | 8.76 | 8.79 | 8.79 | -2.98% | 285,304 |
| Jul 31, 2025 | 9.41 | 9.46 | 8.96 | 9.06 | 9.06 | -2.37% | 313,621 |
| Jul 30, 2025 | 9.71 | 9.73 | 9.14 | 9.28 | 9.28 | -4.53% | 293,444 |
| Jul 29, 2025 | 9.76 | 9.94 | 9.59 | 9.72 | 9.72 | -0.92% | 251,069 |
| Jul 28, 2025 | 9.75 | 9.91 | 9.53 | 9.81 | 9.81 | 2.08% | 331,900 |
| Jul 25, 2025 | 9.23 | 9.62 | 9.20 | 9.61 | 9.61 | 4.91% | 293,023 |
| Jul 24, 2025 | 9.19 | 9.20 | 9.04 | 9.16 | 9.16 | 0.00% | 207,200 |
| Jul 23, 2025 | 8.72 | 9.18 | 8.68 | 9.16 | 9.16 | 5.53% | 386,732 |
| Jul 22, 2025 | 8.65 | 8.71 | 8.51 | 8.68 | 8.68 | 0.46% | 174,372 |