New Zealand markets closed

Alvotech (ALVO)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
14.40-0.11 (-0.76%)
At close: 04:00PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202414.4914.4914.3914.4014.4046,642
02 May 202414.5014.5614.4414.5114.51231,600
01 May 202414.5314.5914.3714.4814.48118,100
30 Apr 202414.6714.7614.4614.5014.50224,700
29 Apr 202414.2014.3014.2014.2214.2239,600
26 Apr 202414.0014.2314.0014.1514.15248,500
25 Apr 202413.5113.7413.4813.6513.6565,600
24 Apr 202413.5513.7513.4713.5413.54191,100
23 Apr 202413.3013.4513.3013.4013.40195,700
22 Apr 202413.2513.3513.2313.3313.33184,800
19 Apr 202413.0514.0012.7513.2213.221,686,600
18 Apr 202412.7212.9512.7212.8912.8990,100
17 Apr 202412.7413.0012.7312.8012.80137,500
16 Apr 202412.5013.0112.4012.7312.73377,700
15 Apr 202412.0212.5112.0212.5012.50219,200
12 Apr 202411.7912.3011.1912.2412.24411,900
11 Apr 202411.7111.9011.7111.8511.85100,300
10 Apr 202411.9412.0311.8711.8811.8844,300
09 Apr 202412.0012.0011.9111.9311.9396,300
08 Apr 202411.8512.3911.8512.0112.0181,200
05 Apr 202412.1312.2611.9512.0212.02460,600
04 Apr 202411.6712.0011.5711.6711.6799,800
03 Apr 202411.7411.7611.4011.6911.69246,100
02 Apr 202412.1912.1911.0111.4011.40261,900
01 Apr 202412.2512.4912.2512.4712.47118,200
28 Mar 202412.5712.9212.2012.2212.2288,300
27 Mar 202412.3812.7412.3812.6812.6885,200
26 Mar 202412.9513.0012.4612.5012.50113,600
25 Mar 202414.2914.2913.1613.2713.27200,200
22 Mar 202415.0015.0314.6014.9514.9591,600
21 Mar 202414.9915.2714.9915.0715.07136,800
20 Mar 202415.1215.3015.0115.2315.23142,800
19 Mar 202414.9215.3114.9215.2415.24140,600
18 Mar 202415.2015.8315.0315.0315.0339,300
15 Mar 202415.2215.5015.2115.3115.31204,700
14 Mar 202415.3015.5615.1215.3315.33111,000
13 Mar 202415.2515.4815.2515.3915.39161,300
12 Mar 202415.6215.8315.3015.3215.32112,900
11 Mar 202415.3415.9015.3415.4315.4360,300
08 Mar 202416.0316.1015.5715.6015.601,111,200
07 Mar 202416.1016.1015.9716.0216.0295,900
06 Mar 202416.0016.1215.9715.9815.98120,000
05 Mar 202416.3016.9516.0516.1616.16471,800
04 Mar 202415.6016.0015.6016.0016.00174,500
01 Mar 202415.3015.7715.3015.7615.76183,800
29 Feb 202415.8915.8915.0015.3915.39265,000
28 Feb 202416.1716.2815.7115.9015.90249,000
27 Feb 202417.1017.1015.9216.2916.29376,000
26 Feb 202417.8518.0017.0217.2717.271,818,900
23 Feb 202415.6516.1515.6016.0316.03716,400
22 Feb 202415.9315.9315.5315.5715.57242,700
21 Feb 202416.0016.0015.7015.7515.75128,200
20 Feb 202415.9016.0015.9015.9715.97524,500
16 Feb 202415.6915.9315.6915.8215.82133,200
15 Feb 202415.7516.2215.7015.8015.80554,200
14 Feb 202415.7015.8315.6515.7015.70291,300
13 Feb 202415.5515.8115.5515.6615.66152,500
12 Feb 202415.7215.9115.6515.7115.71390,600
09 Feb 202415.4015.7615.2615.6615.66529,500
08 Feb 202415.4615.6015.3215.4915.49139,600
07 Feb 202415.4515.8815.4515.6115.61166,000
06 Feb 202415.5015.5915.3715.4815.48197,500
05 Feb 202415.6615.7315.4215.4915.49176,000
02 Feb 202415.7515.9215.3115.7015.70383,100
01 Feb 202415.7416.1015.7215.9515.95631,900
31 Jan 202415.7116.0315.6015.7515.75981,700
30 Jan 202415.2815.3815.0015.1315.13264,300
29 Jan 202415.0015.7014.6015.2515.25518,600
26 Jan 202414.2514.6514.2514.6514.6580,500
25 Jan 202414.3414.3614.2314.2414.24267,300
24 Jan 202414.4114.7514.2114.2514.25480,300
23 Jan 202414.1114.5414.1014.2514.25282,000
22 Jan 202414.7514.7514.1014.1814.18937,200
19 Jan 202413.0814.5912.2614.1414.142,399,800
18 Jan 202412.3812.3812.2112.2712.274,500
17 Jan 202412.2912.5012.2412.3512.3517,500
16 Jan 202412.1612.4512.1612.4212.427,300
12 Jan 202412.2212.3112.2212.3112.3113,600
11 Jan 202412.2012.3512.2012.2312.2397,100
10 Jan 202412.4012.6212.0712.2112.21257,000
09 Jan 202412.5012.5212.4012.4912.49283,700
08 Jan 202412.9812.9912.4012.4712.4778,400
05 Jan 202412.2012.5012.2012.2612.2636,900
04 Jan 202411.7512.6011.6812.1012.1028,000
03 Jan 202411.5011.7511.4611.6811.6854,000
02 Jan 202411.4911.4911.2611.3611.366,900
29 Dec 202311.4911.5011.3511.4811.4841,300
28 Dec 202311.2511.5011.2511.3011.3060,300
27 Dec 202311.2211.3911.1511.2811.2828,100
26 Dec 202311.3411.3410.1511.2411.2457,300
22 Dec 202311.1611.2210.9611.2211.2244,400
21 Dec 202311.0711.5011.0211.1411.1469,000
20 Dec 202310.7511.0610.7510.9610.9683,300
19 Dec 202310.7010.9410.7010.8910.8976,400
18 Dec 202310.3110.9110.2010.7210.7279,900
15 Dec 202310.6410.8410.2810.6310.6326,400
14 Dec 202310.0010.7510.0010.7510.7579,400
13 Dec 20239.339.609.339.569.565,800
12 Dec 20239.279.599.189.309.3025,400
11 Dec 20239.249.259.109.129.1241,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...