ALVO - Alvotech
4.16
0.270 6.490%
Share volume: 733,032
Last Updated: 03-05-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$3.89
0.27
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $3.94 | $3.94 | $4.17 | $4.17 | $3.90 | $3.90 | $4.16 | $4.16 | 733,032 | $733,032.00 |
| 03-04-2026 | $3.83 | $3.83 | $3.95 | $3.95 | $3.74 | $3.74 | $3.89 | $3.89 | 684,409 | $684,409.00 |
| 03-03-2026 | $3.85 | $3.85 | $3.88 | $3.88 | $3.65 | $3.65 | $3.80 | $3.80 | 935,428 | $935,428.00 |
| 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 |