Alvotech (ALVO)
NASDAQ: ALVO
· Real-Time Price · USD
8.04
0.09 (1.13%)
At close: Sep 04, 2025, 3:59 PM
8.04
0.00%
After-hours: Sep 04, 2025, 05:59 PM EDT
ALVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 7.92 | 8.07 | 7.90 | 7.95 | 7.95 | 0.00% | 259,464 |
| Sep 2, 2025 | 8.06 | 8.12 | 7.85 | 7.95 | 7.95 | -1.49% | 424,241 |
| Aug 29, 2025 | 8.05 | 8.11 | 7.96 | 8.07 | 8.07 | 0.25% | 229,923 |
| Aug 28, 2025 | 8.02 | 8.16 | 8.02 | 8.05 | 8.05 | 0.25% | 299,400 |
| Aug 27, 2025 | 8.11 | 8.11 | 7.97 | 8.03 | 8.03 | -1.11% | 414,759 |
| Aug 26, 2025 | 8.30 | 8.30 | 8.11 | 8.12 | 8.12 | -2.40% | 299,700 |
| Aug 25, 2025 | 8.45 | 8.56 | 8.32 | 8.32 | 8.32 | -1.54% | 647,712 |
| Aug 22, 2025 | 8.48 | 8.52 | 8.33 | 8.45 | 8.45 | -0.24% | 469,579 |
| Aug 21, 2025 | 8.25 | 8.47 | 8.15 | 8.47 | 8.47 | 3.04% | 486,120 |
| Aug 20, 2025 | 8.59 | 8.59 | 8.20 | 8.22 | 8.22 | -5.41% | 382,331 |
| Aug 19, 2025 | 9.06 | 9.06 | 8.66 | 8.69 | 8.69 | -3.44% | 482,203 |
| Aug 18, 2025 | 8.24 | 9.01 | 8.24 | 9.00 | 9.00 | 12.08% | 1,461,700 |
| Aug 15, 2025 | 8.41 | 8.43 | 8.02 | 8.03 | 8.03 | -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 |