ALVO - Alvotech
3.89
0.090 2.314%
Share volume: 683,945
Last Updated: 03-04-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.44%
PREVIOUS CLOSE
CHG
CHG%
$3.80
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $3.83 | $3.83 | $3.95 | $3.95 | $3.74 | $3.74 | $3.89 | $3.89 | 683,945 | $683,945.00 |
| 03-03-2026 | $3.85 | $3.85 | $3.88 | $3.88 | $3.65 | $3.65 | $3.80 | $3.80 | 935,428 | $935,406.00 |
| 03-02-2026 | $3.89 | $3.89 | $4.01 | $4.01 | $3.78 | $3.78 | $3.96 | $3.96 | 999,886 | $999,886.00 |
| 02-27-2026 | $4.16 | $4.16 | $4.16 | $4.16 | $3.95 | $3.95 | $3.99 | $3.99 | 637,974 | $637,974.00 |
| 02-26-2026 | $4.08 | $4.08 | $4.17 | $4.17 | $3.95 | $3.95 | $4.16 | $4.16 | 632,068 | $632,068.00 |
| 02-25-2026 | $4.12 | $4.12 | $4.16 | $4.16 | $4.02 | $4.02 | $4.09 | $4.09 | 508,803 | $508,803.00 |
| 02-24-2026 | $4.22 | $4.22 | $4.22 | $4.22 | $4.04 | $4.04 | $4.11 | $4.11 | 387,579 | $387,579.00 |
| 02-23-2026 | $4.12 | $4.12 | $4.28 | $4.28 | $3.93 | $3.93 | $4.22 | $4.22 | 1,131,576 | $1,131,576.00 |
| 02-20-2026 | $4.21 | $4.21 | $4.27 | $4.27 | $4.07 | $4.07 | $4.14 | $4.14 | 578,795 | $578,795.00 |
| 02-19-2026 | $4.40 | $4.40 | $4.45 | $4.45 | $4.07 | $4.07 | $4.32 | $4.32 | 1,752,179 | $1,752,179.00 |