Alvotech (ALVO)
NASDAQ: ALVO
· Real-Time Price · USD
8.32
0.12 (1.46%)
At close: Oct 03, 2025, 3:59 PM
8.25
-0.84%
After-hours: Oct 03, 2025, 07:46 PM EDT
ALVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.25 | 8.33 | 8.21 | 8.32 | 8.32 | 1.46% | 192,104 |
| Oct 2, 2025 | 8.19 | 8.22 | 8.03 | 8.20 | 8.20 | 0.12% | 290,638 |
| Oct 1, 2025 | 8.15 | 8.26 | 8.13 | 8.19 | 8.19 | 0.00% | 159,600 |
| Sep 30, 2025 | 8.35 | 8.36 | 8.07 | 8.19 | 8.19 | -2.50% | 543,900 |
| Sep 29, 2025 | 8.41 | 8.45 | 8.26 | 8.40 | 8.40 | 0.72% | 243,517 |
| Sep 26, 2025 | 8.16 | 8.38 | 8.16 | 8.34 | 8.34 | 2.71% | 258,361 |
| Sep 25, 2025 | 8.55 | 8.55 | 8.07 | 8.12 | 8.12 | -5.36% | 301,730 |
| Sep 24, 2025 | 8.76 | 8.94 | 8.48 | 8.58 | 8.58 | -1.38% | 536,400 |
| Sep 23, 2025 | 8.35 | 9.25 | 8.21 | 8.70 | 8.70 | 8.61% | 1,902,300 |
| Sep 22, 2025 | 7.86 | 8.02 | 7.82 | 8.01 | 8.01 | 1.65% | 251,800 |
| Sep 19, 2025 | 7.94 | 7.97 | 7.84 | 7.88 | 7.88 | 0.77% | 326,072 |
| Sep 18, 2025 | 7.94 | 8.00 | 7.75 | 7.82 | 7.82 | -1.39% | 308,300 |
| Sep 17, 2025 | 7.95 | 8.02 | 7.87 | 7.93 | 7.93 | -0.38% | 223,290 |
| Sep 16, 2025 | 8.15 | 8.15 | 7.86 | 7.96 | 7.96 | -1.97% | 220,100 |
| Sep 15, 2025 | 8.04 | 8.12 | 7.98 | 8.12 | 8.12 | 1.12% | 167,836 |
| Sep 12, 2025 | 8.05 | 8.06 | 7.95 | 8.03 | 8.03 | -0.25% | 221,263 |
| Sep 11, 2025 | 8.03 | 8.15 | 8.03 | 8.05 | 8.05 | 0.25% | 207,045 |
| Sep 10, 2025 | 8.11 | 8.16 | 7.95 | 8.03 | 8.03 | -0.99% | 207,200 |
| Sep 9, 2025 | 8.09 | 8.15 | 8.01 | 8.11 | 8.11 | -0.61% | 277,738 |
| Sep 8, 2025 | 8.38 | 8.41 | 8.05 | 8.16 | 8.16 | -2.04% | 309,344 |
Page 1 of 42