Alvotech (ALVOW)
1.56
-0.31 (-16.58%)
At close: Mar 28, 2025, 3:39 PM
1.56
0.00%
After-hours: Mar 28, 2025, 04:00 PM EDT
ALVOW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.66 | 1.91 | 1.35 | 1.56 | -0.31 | -16.58% | 30,329 |
| Mar 27, 2025 | 2.10 | 2.38 | 1.87 | 1.87 | -0.70 | -27.24% | 3,135 |
| Mar 26, 2025 | 2.58 | 2.58 | 2.57 | 2.57 | 0.21 | 8.90% | 1,601 |
| Mar 25, 2025 | 2.46 | 2.52 | 2.34 | 2.36 | -0.25 | -9.58% | 2,140 |
| Mar 24, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | -0.29 | -10.00% | 223 |
| Mar 21, 2025 | 1.94 | 2.90 | 1.94 | 2.90 | 0.95 | 48.72% | 12,032 |
| Mar 20, 2025 | 2.08 | 2.23 | 1.93 | 1.95 | 0.04 | 2.09% | 4,058 |
| Mar 19, 2025 | 2.29 | 2.29 | 1.91 | 1.91 | 0.05 | 2.69% | 6,117 |
| Mar 18, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 0.01 | 0.54% | 501 |
| Mar 17, 2025 | 2.17 | 2.17 | 1.85 | 1.85 | 0.02 | 1.09% | 1,474 |
| Mar 14, 2025 | 2.15 | 2.15 | 1.80 | 1.83 | -0.32 | -14.88% | 3,810 |
| Mar 13, 2025 | 1.84 | 2.89 | 1.78 | 2.15 | 0.47 | 27.98% | 28,893 |
| Mar 12, 2025 | 1.53 | 1.68 | 1.51 | 1.68 | 0.18 | 12.00% | 20,327 |
| Mar 11, 2025 | 1.50 | 1.72 | 1.50 | 1.50 | 0.31 | 26.05% | 4,605 |
| Mar 10, 2025 | 1.99 | 1.99 | 1.16 | 1.19 | -0.80 | -40.20% | 43,330 |
| Mar 7, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | -0.02 | -1.00% | 615 |
| Mar 6, 2025 | 2.02 | 2.02 | 2.01 | 2.01 | -0.01 | -0.50% | 430 |
| Mar 5, 2025 | 2.26 | 2.26 | 1.99 | 2.02 | -0.03 | -1.46% | 23,883 |
| Mar 4, 2025 | 2.01 | 2.33 | 2.00 | 2.05 | -0.15 | -6.82% | 21,505 |
| Mar 3, 2025 | 2.44 | 2.44 | 2.12 | 2.20 | -0.06 | -2.65% | 10,913 |
| Feb 28, 2025 | 2.44 | 2.44 | 2.10 | 2.26 | -0.13 | -5.44% | 3,548 |
| Feb 27, 2025 | 2.40 | 2.49 | 2.21 | 2.39 | 0.02 | 0.84% | 9,670 |
| Feb 26, 2025 | 2.79 | 2.79 | 2.25 | 2.37 | 0.07 | 3.04% | 10,706 |
| Feb 25, 2025 | 2.69 | 2.69 | 2.30 | 2.30 | -0.21 | -8.37% | 4,621 |
| Feb 24, 2025 | 2.40 | 2.74 | 2.23 | 2.51 | 0.17 | 7.26% | 43,900 |
| Feb 21, 2025 | 2.21 | 2.72 | 2.08 | 2.34 | 0.09 | 4.00% | 7,115 |
| Feb 20, 2025 | 2.69 | 2.69 | 2.25 | 2.25 | 0.04 | 1.81% | 4,715 |
| Feb 19, 2025 | 2.45 | 2.45 | 2.15 | 2.21 | -0.24 | -9.80% | 5,663 |
| Feb 18, 2025 | 2.50 | 2.50 | 2.45 | 2.45 | 0.00 | 0.00% | 4,237 |
| Feb 14, 2025 | 2.40 | 2.60 | 2.40 | 2.45 | 0.15 | 6.52% | 2,248 |
| Feb 13, 2025 | 2.33 | 2.33 | 2.30 | 2.30 | 0.00 | 0.00% | 5,357 |
| Feb 12, 2025 | 2.20 | 2.53 | 2.20 | 2.30 | -0.06 | -2.54% | 7,575 |
| Feb 11, 2025 | 2.30 | 2.65 | 2.30 | 2.36 | 0.16 | 7.27% | 3,182 |
| Feb 10, 2025 | 2.10 | 2.44 | 2.05 | 2.20 | -0.20 | -8.33% | 4,581 |
| Feb 7, 2025 | 2.37 | 2.49 | 2.37 | 2.40 | 0.20 | 9.09% | 2,353 |
| Feb 5, 2025 | 2.10 | 2.20 | 2.10 | 2.20 | 0.10 | 4.76% | 2,330 |
| Feb 4, 2025 | 2.09 | 2.25 | 2.09 | 2.10 | -0.01 | -0.47% | 15,556 |
| Feb 3, 2025 | 2.23 | 2.23 | 1.89 | 2.11 | -0.12 | -5.38% | 72,985 |
| Jan 31, 2025 | 2.47 | 2.70 | 2.23 | 2.23 | -0.25 | -10.08% | 32,419 |
| Jan 30, 2025 | 2.13 | 2.76 | 2.13 | 2.48 | -0.10 | -3.88% | 30,913 |
| Jan 29, 2025 | 2.60 | 2.77 | 2.40 | 2.58 | -0.23 | -8.19% | 11,538 |
| Jan 28, 2025 | 2.62 | 2.81 | 2.51 | 2.81 | -0.03 | -1.06% | 702 |
| Jan 27, 2025 | 3.30 | 3.30 | 2.71 | 2.84 | -0.10 | -3.40% | 13,227 |
| Jan 24, 2025 | 2.88 | 3.04 | 2.73 | 2.94 | -0.16 | -5.16% | 8,356 |
| Jan 23, 2025 | 3.01 | 3.10 | 2.87 | 3.10 | 0.05 | 1.64% | 6,973 |
| Jan 22, 2025 | 3.69 | 3.69 | 3.03 | 3.05 | -0.20 | -6.15% | 19,765 |
| Jan 21, 2025 | 3.35 | 3.59 | 3.12 | 3.25 | 0.09 | 2.85% | 31,578 |
| Jan 17, 2025 | 3.47 | 3.48 | 3.00 | 3.16 | -0.04 | -1.25% | 7,523 |
| Jan 16, 2025 | 3.10 | 3.20 | 2.84 | 3.20 | 0.02 | 0.63% | 24,041 |
| Jan 15, 2025 | 3.40 | 3.44 | 3.00 | 3.18 | 0.07 | 2.25% | 8,539 |