Alvotech (ALVOW)
NASDAQ: ALVOW
· Real-Time Price · USD
1.16
-0.14 (-10.77%)
At close: Aug 15, 2025, 3:54 PM
1.15
-0.43%
After-hours: Aug 15, 2025, 04:00 PM EDT
ALVOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.34 | 1.55 | 1.13 | 1.30 | 1.30 | -12.16% | 23,875 |
| Aug 13, 2025 | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | 5.71% | 510 |
| Aug 12, 2025 | 1.40 | 1.80 | 1.40 | 1.40 | 1.40 | 5.26% | 20,212 |
| Aug 11, 2025 | 1.38 | 1.55 | 1.28 | 1.33 | 1.33 | 4.72% | 3,020 |
| Aug 8, 2025 | 1.45 | 1.48 | 1.26 | 1.27 | 1.27 | 0.00% | 2,404 |
| Aug 7, 2025 | 1.27 | 1.31 | 1.26 | 1.27 | 1.27 | -3.05% | 2,100 |
| Aug 6, 2025 | 1.34 | 1.43 | 1.25 | 1.31 | 1.31 | -6.43% | 8,245 |
| Aug 5, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | 3 |
| Aug 4, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -11.25% | 130 |
| Aug 1, 2025 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | 0.00% | 306 |
| Jul 31, 2025 | 1.76 | 1.76 | 1.60 | 1.60 | 1.60 | -18.37% | 911 |
| Jul 30, 2025 | 1.76 | 1.96 | 1.76 | 1.96 | 1.96 | -3.45% | 10 |
| Jul 29, 2025 | 2.05 | 2.05 | 2.03 | 2.03 | 2.03 | 4.64% | 798 |
| Jul 28, 2025 | 2.70 | 2.70 | 1.94 | 1.94 | 1.94 | -27.07% | 7,590 |
| Jul 25, 2025 | 1.64 | 2.68 | 1.40 | 2.66 | 2.66 | 36.41% | 14,035 |
| Jul 24, 2025 | 2.30 | 2.74 | 1.84 | 1.95 | 1.95 | 5.98% | 12,625 |
| Jul 23, 2025 | 1.52 | 1.84 | 1.52 | 1.84 | 1.84 | 5.14% | 11,097 |
| Jul 22, 2025 | 1.82 | 1.82 | 1.66 | 1.75 | 1.75 | -10.71% | 5,309 |
| Jul 21, 2025 | 1.50 | 2.05 | 1.42 | 1.96 | 1.96 | 18.79% | 18,858 |
| Jul 18, 2025 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | 7.14% | 3,773 |