Alvotech NASDAQ:ALVO Historical Prices

Below are the 443 trading days of historical prices for ALVO.

# Exchange Symbol Date Open High Low Close
443 NASDAQ ALVO Thu, Mar 21, 2024 15.65 15.65 15.65 15.65
442 NASDAQ ALVO Wed, Mar 20, 2024 15.12 15.30 15.01 15.23
441 NASDAQ ALVO Tue, Mar 19, 2024 14.92 15.31 14.92 15.24
440 NASDAQ ALVO Mon, Mar 18, 2024 15.20 15.83 15.03 15.03
439 NASDAQ ALVO Fri, Mar 15, 2024 15.22 15.50 15.21 15.31
438 NASDAQ ALVO Thu, Mar 14, 2024 15.30 15.56 15.12 15.33
437 NASDAQ ALVO Wed, Mar 13, 2024 15.25 15.48 15.25 15.39
436 NASDAQ ALVO Tue, Mar 12, 2024 15.62 15.83 15.30 15.32
435 NASDAQ ALVO Mon, Mar 11, 2024 15.34 15.90 15.34 15.43
434 NASDAQ ALVO Fri, Mar 8, 2024 16.03 16.10 15.57 15.60
433 NASDAQ ALVO Thu, Mar 7, 2024 16.10 16.10 15.97 16.02
432 NASDAQ ALVO Wed, Mar 6, 2024 16.00 16.12 15.97 15.98
431 NASDAQ ALVO Tue, Mar 5, 2024 16.30 16.95 16.05 16.16
430 NASDAQ ALVO Mon, Mar 4, 2024 15.60 16.00 15.60 16.00
429 NASDAQ ALVO Fri, Mar 1, 2024 15.30 15.77 15.30 15.76
428 NASDAQ ALVO Thu, Feb 29, 2024 15.89 15.89 15.00 15.39
427 NASDAQ ALVO Wed, Feb 28, 2024 16.17 16.28 15.71 15.90
426 NASDAQ ALVO Tue, Feb 27, 2024 17.10 17.10 15.92 16.29
425 NASDAQ ALVO Mon, Feb 26, 2024 17.85 18.00 17.02 17.27
424 NASDAQ ALVO Fri, Feb 23, 2024 15.65 16.15 15.60 16.03
423 NASDAQ ALVO Thu, Feb 22, 2024 15.93 15.93 15.53 15.57
422 NASDAQ ALVO Wed, Feb 21, 2024 16.00 16.00 15.70 15.75
421 NASDAQ ALVO Tue, Feb 20, 2024 15.90 16.00 15.90 15.97
420 NASDAQ ALVO Fri, Feb 16, 2024 15.69 15.93 15.69 15.82
419 NASDAQ ALVO Thu, Feb 15, 2024 15.75 16.22 15.71 15.80
418 NASDAQ ALVO Wed, Feb 14, 2024 15.70 15.83 15.65 15.70
417 NASDAQ ALVO Tue, Feb 13, 2024 15.55 15.82 15.55 15.66
416 NASDAQ ALVO Mon, Feb 12, 2024 15.72 15.91 15.65 15.71
415 NASDAQ ALVO Fri, Feb 9, 2024 15.40 15.76 15.26 15.66
414 NASDAQ ALVO Thu, Feb 8, 2024 15.46 15.60 15.32 15.49
413 NASDAQ ALVO Wed, Feb 7, 2024 15.45 15.88 15.45 15.61
412 NASDAQ ALVO Tue, Feb 6, 2024 15.50 15.59 15.37 15.48
411 NASDAQ ALVO Mon, Feb 5, 2024 15.66 15.73 15.42 15.49
410 NASDAQ ALVO Fri, Feb 2, 2024 15.75 15.92 15.31 15.70
409 NASDAQ ALVO Thu, Feb 1, 2024 15.74 16.10 15.72 15.95
408 NASDAQ ALVO Wed, Jan 31, 2024 15.71 16.03 15.60 15.75
407 NASDAQ ALVO Tue, Jan 30, 2024 15.28 15.38 15.00 15.13
406 NASDAQ ALVO Mon, Jan 29, 2024 15.00 15.70 14.60 15.25
405 NASDAQ ALVO Fri, Jan 26, 2024 14.25 14.65 14.25 14.65
404 NASDAQ ALVO Thu, Jan 25, 2024 14.34 14.36 14.23 14.24
403 NASDAQ ALVO Wed, Jan 24, 2024 14.41 14.75 14.21 14.25
402 NASDAQ ALVO Tue, Jan 23, 2024 14.11 14.54 14.10 14.25
401 NASDAQ ALVO Mon, Jan 22, 2024 14.75 14.75 14.10 14.18
400 NASDAQ ALVO Fri, Jan 19, 2024 13.08 14.59 12.26 14.14
399 NASDAQ ALVO Thu, Jan 18, 2024 12.38 12.38 12.21 12.27
398 NASDAQ ALVO Wed, Jan 17, 2024 12.29 12.50 12.24 12.35
397 NASDAQ ALVO Tue, Jan 16, 2024 12.16 12.45 12.16 12.42
396 NASDAQ ALVO Fri, Jan 12, 2024 12.22 12.31 12.22 12.31
395 NASDAQ ALVO Thu, Jan 11, 2024 12.20 12.35 12.20 12.23
394 NASDAQ ALVO Wed, Jan 10, 2024 12.40 12.62 12.07 12.21
393 NASDAQ ALVO Tue, Jan 9, 2024 12.50 12.52 12.40 12.49
392 NASDAQ ALVO Mon, Jan 8, 2024 12.98 12.99 12.40 12.47
391 NASDAQ ALVO Fri, Jan 5, 2024 12.20 12.50 12.20 12.26
390 NASDAQ ALVO Thu, Jan 4, 2024 11.75 12.61 11.68 12.10
389 NASDAQ ALVO Wed, Jan 3, 2024 11.50 11.75 11.46 11.68
388 NASDAQ ALVO Tue, Jan 2, 2024 11.49 11.49 11.26 11.36
387 NASDAQ ALVO Fri, Dec 29, 2023 11.49 11.50 11.35 11.48
386 NASDAQ ALVO Thu, Dec 28, 2023 11.25 11.50 11.25 11.30
385 NASDAQ ALVO Wed, Dec 27, 2023 11.22 11.39 11.15 11.28
384 NASDAQ ALVO Tue, Dec 26, 2023 11.34 11.34 10.15 11.24
383 NASDAQ ALVO Fri, Dec 22, 2023 11.16 11.22 10.96 11.22
382 NASDAQ ALVO Thu, Dec 21, 2023 11.07 11.50 11.02 11.14
381 NASDAQ ALVO Wed, Dec 20, 2023 10.75 11.06 10.75 10.96
380 NASDAQ ALVO Tue, Dec 19, 2023 10.70 10.94 10.70 10.89
379 NASDAQ ALVO Mon, Dec 18, 2023 10.31 10.91 10.20 10.72
378 NASDAQ ALVO Fri, Dec 15, 2023 10.64 10.84 10.28 10.63
377 NASDAQ ALVO Thu, Dec 14, 2023 10.00 10.75 10.00 10.75
376 NASDAQ ALVO Wed, Dec 13, 2023 9.33 9.60 9.33 9.56
375 NASDAQ ALVO Tue, Dec 12, 2023 9.27 9.59 9.18 9.30
374 NASDAQ ALVO Mon, Dec 11, 2023 9.24 9.25 9.10 9.12
373 NASDAQ ALVO Fri, Dec 8, 2023 9.54 9.59 9.08 9.17
372 NASDAQ ALVO Thu, Dec 7, 2023 9.36 9.60 9.23 9.51
371 NASDAQ ALVO Wed, Dec 6, 2023 9.69 9.70 9.40 9.50
370 NASDAQ ALVO Tue, Dec 5, 2023 9.50 9.50 9.35 9.35
369 NASDAQ ALVO Mon, Dec 4, 2023 9.50 9.90 9.36 9.49
368 NASDAQ ALVO Fri, Dec 1, 2023 9.89 9.89 9.45 9.45
367 NASDAQ ALVO Thu, Nov 30, 2023 9.78 9.79 9.45 9.50
366 NASDAQ ALVO Wed, Nov 29, 2023 9.90 9.90 9.37 9.40
365 NASDAQ ALVO Tue, Nov 28, 2023 9.96 9.96 9.09 9.80
364 NASDAQ ALVO Mon, Nov 27, 2023 9.80 10.01 9.75 9.85
363 NASDAQ ALVO Fri, Nov 24, 2023 9.06 10.18 9.00 9.90
362 NASDAQ ALVO Wed, Nov 22, 2023 9.10 9.25 9.02 9.13
361 NASDAQ ALVO Tue, Nov 21, 2023 8.95 9.12 8.95 9.01
360 NASDAQ ALVO Mon, Nov 20, 2023 9.00 9.24 8.90 9.14
359 NASDAQ ALVO Fri, Nov 17, 2023 9.10 9.12 9.00 9.00
358 NASDAQ ALVO Thu, Nov 16, 2023 9.10 9.10 9.00 9.03
357 NASDAQ ALVO Wed, Nov 15, 2023 9.29 9.29 8.90 9.13
356 NASDAQ ALVO Tue, Nov 14, 2023 9.05 9.40 8.90 9.00
355 NASDAQ ALVO Mon, Nov 13, 2023 9.02 9.02 9.02 9.02
354 NASDAQ ALVO Fri, Nov 10, 2023 8.70 9.33 8.70 9.01
353 NASDAQ ALVO Thu, Nov 9, 2023 8.60 8.88 8.45 8.69
352 NASDAQ ALVO Wed, Nov 8, 2023 8.75 8.75 8.39 8.73
351 NASDAQ ALVO Tue, Nov 7, 2023 8.60 8.80 8.60 8.64
350 NASDAQ ALVO Mon, Nov 6, 2023 8.68 8.73 8.60 8.61
349 NASDAQ ALVO Fri, Nov 3, 2023 8.73 8.90 8.64 8.88
348 NASDAQ ALVO Thu, Nov 2, 2023 8.72 8.95 8.72 8.90
347 NASDAQ ALVO Wed, Nov 1, 2023 8.50 8.74 8.30 8.59
346 NASDAQ ALVO Tue, Oct 31, 2023 8.87 9.07 8.70 8.89
345 NASDAQ ALVO Mon, Oct 30, 2023 8.84 8.99 8.70 8.70
344 NASDAQ ALVO Fri, Oct 27, 2023 8.53 8.98 8.53 8.98
343 NASDAQ ALVO Thu, Oct 26, 2023 8.50 8.71 8.50 8.55
342 NASDAQ ALVO Wed, Oct 25, 2023 8.55 8.94 8.50 8.70
341 NASDAQ ALVO Tue, Oct 24, 2023 8.80 8.82 8.76 8.76
340 NASDAQ ALVO Mon, Oct 23, 2023 8.55 8.80 8.55 8.80
339 NASDAQ ALVO Fri, Oct 20, 2023 8.86 9.27 8.57 8.68
338 NASDAQ ALVO Thu, Oct 19, 2023 8.65 9.10 8.59 8.85
337 NASDAQ ALVO Wed, Oct 18, 2023 8.97 9.09 8.64 8.85
336 NASDAQ ALVO Tue, Oct 17, 2023 8.87 9.15 8.87 9.15
335 NASDAQ ALVO Mon, Oct 16, 2023 9.17 9.17 8.92 9.04
334 NASDAQ ALVO Fri, Oct 13, 2023 9.01 9.15 9.01 9.15
333 NASDAQ ALVO Thu, Oct 12, 2023 9.08 9.08 9.02 9.02
332 NASDAQ ALVO Wed, Oct 11, 2023 9.50 9.50 9.10 9.10
331 NASDAQ ALVO Tue, Oct 10, 2023 9.24 9.40 9.20 9.37
330 NASDAQ ALVO Mon, Oct 9, 2023 9.13 9.35 9.05 9.05
329 NASDAQ ALVO Fri, Oct 6, 2023 9.10 9.47 9.10 9.37
328 NASDAQ ALVO Thu, Oct 5, 2023 9.30 9.30 9.10 9.10
327 NASDAQ ALVO Wed, Oct 4, 2023 9.10 9.30 9.10 9.11
326 NASDAQ ALVO Tue, Oct 3, 2023 9.22 9.30 9.12 9.16
325 NASDAQ ALVO Mon, Oct 2, 2023 9.23 9.23 9.00 9.02
324 NASDAQ ALVO Fri, Sep 29, 2023 9.05 9.29 9.05 9.12
323 NASDAQ ALVO Thu, Sep 28, 2023 8.92 9.23 8.92 9.08
322 NASDAQ ALVO Wed, Sep 27, 2023 9.00 9.15 8.90 8.94
321 NASDAQ ALVO Tue, Sep 26, 2023 8.99 9.23 8.90 8.93
320 NASDAQ ALVO Mon, Sep 25, 2023 8.99 9.37 8.93 8.93
319 NASDAQ ALVO Fri, Sep 22, 2023 8.92 8.99 8.83 8.88
318 NASDAQ ALVO Thu, Sep 21, 2023 8.92 9.03 8.84 8.88
317 NASDAQ ALVO Wed, Sep 20, 2023 9.33 9.33 8.97 9.10
316 NASDAQ ALVO Tue, Sep 19, 2023 9.11 9.15 8.81 9.14
315 NASDAQ ALVO Mon, Sep 18, 2023 9.01 9.09 8.90 9.09
314 NASDAQ ALVO Fri, Sep 15, 2023 8.54 9.48 8.54 9.14
313 NASDAQ ALVO Thu, Sep 14, 2023 8.87 9.14 8.29 8.80
312 NASDAQ ALVO Wed, Sep 13, 2023 9.30 9.34 8.75 8.88
311 NASDAQ ALVO Tue, Sep 12, 2023 9.61 9.67 9.32 9.36
310 NASDAQ ALVO Mon, Sep 11, 2023 9.51 9.51 9.51 9.51
309 NASDAQ ALVO Fri, Sep 8, 2023 9.41 9.74 9.41 9.52
308 NASDAQ ALVO Thu, Sep 7, 2023 9.71 9.71 9.45 9.45
307 NASDAQ ALVO Wed, Sep 6, 2023 10.00 10.00 9.52 9.64
306 NASDAQ ALVO Tue, Sep 5, 2023 9.91 9.98 9.81 9.87
305 NASDAQ ALVO Fri, Sep 1, 2023 9.89 10.00 9.68 9.94
304 NASDAQ ALVO Thu, Aug 31, 2023 9.75 10.07 9.75 9.90
303 NASDAQ ALVO Wed, Aug 30, 2023 9.84 9.90 9.70 9.73
302 NASDAQ ALVO Tue, Aug 29, 2023 9.61 9.97 9.51 9.84
301 NASDAQ ALVO Mon, Aug 28, 2023 9.71 10.00 9.64 9.70
300 NASDAQ ALVO Fri, Aug 25, 2023 9.46 9.60 9.40 9.55
299 NASDAQ ALVO Thu, Aug 24, 2023 9.66 9.79 9.40 9.48
298 NASDAQ ALVO Wed, Aug 23, 2023 9.77 9.81 9.65 9.65
297 NASDAQ ALVO Tue, Aug 22, 2023 9.71 10.12 9.70 9.80
296 NASDAQ ALVO Mon, Aug 21, 2023 9.72 9.86 9.60 9.73
295 NASDAQ ALVO Fri, Aug 18, 2023 9.10 9.99 8.95 9.57
294 NASDAQ ALVO Thu, Aug 17, 2023 8.91 9.02 8.91 8.98
293 NASDAQ ALVO Wed, Aug 16, 2023 9.00 9.19 8.90 8.94
292 NASDAQ ALVO Tue, Aug 15, 2023 8.81 8.91 8.78 8.85
291 NASDAQ ALVO Mon, Aug 14, 2023 8.91 8.95 8.81 8.85
290 NASDAQ ALVO Fri, Aug 11, 2023 9.00 9.17 8.87 8.90
289 NASDAQ ALVO Thu, Aug 10, 2023 9.15 9.23 9.02 9.05
288 NASDAQ ALVO Wed, Aug 9, 2023 9.00 9.31 9.00 9.07
287 NASDAQ ALVO Tue, Aug 8, 2023 9.10 9.35 8.93 8.99
286 NASDAQ ALVO Mon, Aug 7, 2023 9.51 9.51 8.54 8.80
285 NASDAQ ALVO Fri, Aug 4, 2023 9.27 9.31 8.56 8.76
284 NASDAQ ALVO Thu, Aug 3, 2023 9.40 9.60 9.00 9.21
283 NASDAQ ALVO Wed, Aug 2, 2023 9.57 9.78 9.51 9.51
282 NASDAQ ALVO Tue, Aug 1, 2023 9.72 9.94 9.50 9.57
281 NASDAQ ALVO Mon, Jul 31, 2023 9.80 10.29 9.75 9.80
280 NASDAQ ALVO Fri, Jul 28, 2023 9.60 9.95 9.60 9.80
279 NASDAQ ALVO Thu, Jul 27, 2023 9.95 10.12 9.60 9.62
278 NASDAQ ALVO Wed, Jul 26, 2023 9.92 10.34 9.84 9.84
277 NASDAQ ALVO Tue, Jul 25, 2023 10.00 10.50 9.85 9.90
276 NASDAQ ALVO Mon, Jul 24, 2023 10.40 10.64 9.97 10.07
275 NASDAQ ALVO Fri, Jul 21, 2023 9.98 10.38 9.88 9.90
274 NASDAQ ALVO Thu, Jul 20, 2023 9.80 10.33 9.80 9.85
273 NASDAQ ALVO Wed, Jul 19, 2023 9.90 10.41 9.67 9.80
272 NASDAQ ALVO Tue, Jul 18, 2023 9.40 9.77 9.40 9.77
271 NASDAQ ALVO Mon, Jul 17, 2023 9.53 9.60 9.20 9.40
270 NASDAQ ALVO Fri, Jul 14, 2023 8.60 9.71 8.60 9.66
269 NASDAQ ALVO Thu, Jul 13, 2023 8.47 8.86 8.47 8.62
268 NASDAQ ALVO Wed, Jul 12, 2023 8.90 9.37 8.40 8.47
267 NASDAQ ALVO Tue, Jul 11, 2023 8.61 8.90 8.50 8.52
266 NASDAQ ALVO Mon, Jul 10, 2023 8.95 9.00 8.42 8.49
265 NASDAQ ALVO Fri, Jul 7, 2023 8.70 9.13 8.50 8.73
264 NASDAQ ALVO Thu, Jul 6, 2023 8.26 8.70 8.17 8.20
263 NASDAQ ALVO Wed, Jul 5, 2023 8.55 8.78 8.03 8.12
262 NASDAQ ALVO Mon, Jul 3, 2023 8.88 9.20 8.19 8.43
261 NASDAQ ALVO Fri, Jun 30, 2023 7.51 8.19 7.50 7.74
260 NASDAQ ALVO Thu, Jun 29, 2023 6.89 7.23 6.70 6.90
259 NASDAQ ALVO Wed, Jun 28, 2023 7.46 7.81 7.30 7.35
258 NASDAQ ALVO Tue, Jun 27, 2023 7.49 7.79 7.41 7.45
257 NASDAQ ALVO Mon, Jun 26, 2023 7.63 7.80 7.51 7.52
256 NASDAQ ALVO Fri, Jun 23, 2023 7.70 8.04 7.45 7.55
255 NASDAQ ALVO Thu, Jun 22, 2023 7.76 7.95 7.52 7.95
254 NASDAQ ALVO Wed, Jun 21, 2023 7.86 8.01 7.86 7.99
253 NASDAQ ALVO Tue, Jun 20, 2023 7.89 7.90 7.44 7.87
252 NASDAQ ALVO Fri, Jun 16, 2023 7.98 8.03 7.90 7.90
251 NASDAQ ALVO Thu, Jun 15, 2023 8.10 8.10 7.70 7.85
250 NASDAQ ALVO Wed, Jun 14, 2023 8.22 8.24 7.55 7.98
249 NASDAQ ALVO Tue, Jun 13, 2023 7.91 8.57 7.75 8.00
248 NASDAQ ALVO Mon, Jun 12, 2023 8.12 8.28 7.41 7.42
247 NASDAQ ALVO Fri, Jun 9, 2023 8.23 8.23 8.10 8.20
246 NASDAQ ALVO Thu, Jun 8, 2023 8.10 8.40 8.10 8.23
245 NASDAQ ALVO Wed, Jun 7, 2023 8.39 8.39 8.10 8.20
244 NASDAQ ALVO Tue, Jun 6, 2023 8.34 8.36 8.10 8.19
243 NASDAQ ALVO Mon, Jun 5, 2023 8.50 8.55 8.30 8.49
242 NASDAQ ALVO Fri, Jun 2, 2023 8.36 8.50 8.30 8.49
241 NASDAQ ALVO Thu, Jun 1, 2023 8.54 9.00 8.33 8.52
240 NASDAQ ALVO Wed, May 31, 2023 7.92 8.60 7.92 8.43
239 NASDAQ ALVO Tue, May 30, 2023 8.10 8.20 7.80 8.17
238 NASDAQ ALVO Fri, May 26, 2023 7.60 8.05 7.60 8.04
237 NASDAQ ALVO Thu, May 25, 2023 7.56 8.19 7.50 7.56
236 NASDAQ ALVO Wed, May 24, 2023 7.75 8.01 7.58 7.77
235 NASDAQ ALVO Tue, May 23, 2023 8.49 8.49 7.62 8.15
234 NASDAQ ALVO Mon, May 22, 2023 8.44 8.81 8.10 8.51
233 NASDAQ ALVO Fri, May 19, 2023 9.02 9.02 7.93 8.33
232 NASDAQ ALVO Thu, May 18, 2023 8.83 8.93 8.14 8.28
231 NASDAQ ALVO Wed, May 17, 2023 9.38 9.38 8.70 8.70
230 NASDAQ ALVO Tue, May 16, 2023 9.82 9.82 9.20 9.39
229 NASDAQ ALVO Mon, May 15, 2023 9.37 9.77 9.37 9.64
228 NASDAQ ALVO Fri, May 12, 2023 9.73 9.80 9.55 9.80
227 NASDAQ ALVO Thu, May 11, 2023 9.27 9.50 9.17 9.34
226 NASDAQ ALVO Wed, May 10, 2023 9.28 9.72 9.15 9.63
225 NASDAQ ALVO Tue, May 9, 2023 9.46 9.72 9.00 9.27
224 NASDAQ ALVO Mon, May 8, 2023 9.66 9.78 9.50 9.50
223 NASDAQ ALVO Fri, May 5, 2023 9.63 9.82 9.41 9.77
222 NASDAQ ALVO Thu, May 4, 2023 9.74 9.89 9.34 9.64
221 NASDAQ ALVO Wed, May 3, 2023 10.10 10.15 9.80 9.80
220 NASDAQ ALVO Tue, May 2, 2023 10.02 10.43 9.70 9.85
219 NASDAQ ALVO Mon, May 1, 2023 9.76 10.45 9.76 10.03
218 NASDAQ ALVO Fri, Apr 28, 2023 10.50 10.68 9.77 9.80
217 NASDAQ ALVO Thu, Apr 27, 2023 9.52 10.61 9.52 10.01
216 NASDAQ ALVO Wed, Apr 26, 2023 8.92 9.88 8.92 9.29
215 NASDAQ ALVO Tue, Apr 25, 2023 8.88 9.12 8.80 8.89
214 NASDAQ ALVO Mon, Apr 24, 2023 9.36 9.36 8.95 8.99
213 NASDAQ ALVO Fri, Apr 21, 2023 9.82 9.96 9.41 9.41
212 NASDAQ ALVO Thu, Apr 20, 2023 9.85 10.09 9.85 9.95
211 NASDAQ ALVO Wed, Apr 19, 2023 10.25 10.25 9.86 10.00
210 NASDAQ ALVO Tue, Apr 18, 2023 9.85 10.35 9.84 10.01
209 NASDAQ ALVO Mon, Apr 17, 2023 10.85 10.85 9.25 9.45
208 NASDAQ ALVO Fri, Apr 14, 2023 11.71 11.71 9.30 10.66
207 NASDAQ ALVO Thu, Apr 13, 2023 13.90 14.37 13.62 13.69
206 NASDAQ ALVO Wed, Apr 12, 2023 14.00 14.10 13.80 13.85
205 NASDAQ ALVO Tue, Apr 11, 2023 13.40 13.43 13.20 13.24
204 NASDAQ ALVO Mon, Apr 10, 2023 13.20 13.33 13.14 13.27
203 NASDAQ ALVO Thu, Apr 6, 2023 13.60 14.00 13.15 13.20
202 NASDAQ ALVO Wed, Apr 5, 2023 13.10 13.57 13.10 13.51
201 NASDAQ ALVO Tue, Apr 4, 2023 13.39 13.74 13.15 13.20
200 NASDAQ ALVO Mon, Apr 3, 2023 12.83 13.25 12.83 13.06
199 NASDAQ ALVO Fri, Mar 31, 2023 13.01 13.44 12.83 12.90
198 NASDAQ ALVO Thu, Mar 30, 2023 13.30 13.59 12.90 12.98
197 NASDAQ ALVO Wed, Mar 29, 2023 13.18 13.43 13.00 13.06
196 NASDAQ ALVO Tue, Mar 28, 2023 13.47 13.74 13.11 13.20
195 NASDAQ ALVO Mon, Mar 27, 2023 13.50 14.18 13.36 13.51
194 NASDAQ ALVO Fri, Mar 24, 2023 13.50 13.90 13.05 13.46
193 NASDAQ ALVO Thu, Mar 23, 2023 13.59 13.85 12.23 13.60
192 NASDAQ ALVO Wed, Mar 22, 2023 13.85 13.85 13.41 13.55
191 NASDAQ ALVO Tue, Mar 21, 2023 13.58 13.90 13.51 13.51
190 NASDAQ ALVO Mon, Mar 20, 2023 13.47 13.47 12.85 13.43
189 NASDAQ ALVO Fri, Mar 17, 2023 13.24 13.68 12.90 13.54
188 NASDAQ ALVO Thu, Mar 16, 2023 13.65 13.65 12.94 13.19
187 NASDAQ ALVO Wed, Mar 15, 2023 13.45 13.64 12.68 13.13
186 NASDAQ ALVO Tue, Mar 14, 2023 13.21 13.69 13.21 13.50
185 NASDAQ ALVO Mon, Mar 13, 2023 13.18 13.52 13.02 13.36
184 NASDAQ ALVO Fri, Mar 10, 2023 12.96 13.56 12.90 13.22
183 NASDAQ ALVO Thu, Mar 9, 2023 13.56 13.56 12.83 12.85
182 NASDAQ ALVO Wed, Mar 8, 2023 13.90 13.91 13.50 13.66
181 NASDAQ ALVO Tue, Mar 7, 2023 14.10 14.10 13.96 13.99
180 NASDAQ ALVO Mon, Mar 6, 2023 14.00 14.15 14.00 14.01
179 NASDAQ ALVO Fri, Mar 3, 2023 14.00 14.10 13.90 13.94
178 NASDAQ ALVO Thu, Mar 2, 2023 13.74 14.10 13.74 14.03
177 NASDAQ ALVO Wed, Mar 1, 2023 14.00 14.10 13.90 13.92
176 NASDAQ ALVO Tue, Feb 28, 2023 13.81 14.00 13.64 13.85
175 NASDAQ ALVO Mon, Feb 27, 2023 14.05 14.60 13.84 13.91
174 NASDAQ ALVO Fri, Feb 24, 2023 13.31 13.90 13.30 13.90
173 NASDAQ ALVO Thu, Feb 23, 2023 13.30 13.50 13.10 13.39
172 NASDAQ ALVO Wed, Feb 22, 2023 13.14 13.38 13.06 13.20
171 NASDAQ ALVO Tue, Feb 21, 2023 13.18 13.38 13.10 13.20
170 NASDAQ ALVO Fri, Feb 17, 2023 13.43 13.43 13.14 13.29
169 NASDAQ ALVO Thu, Feb 16, 2023 13.24 13.46 13.24 13.43
168 NASDAQ ALVO Wed, Feb 15, 2023 13.11 13.49 12.66 13.35
167 NASDAQ ALVO Tue, Feb 14, 2023 13.04 13.99 13.04 13.20
166 NASDAQ ALVO Mon, Feb 13, 2023 13.99 13.99 13.21 13.25
165 NASDAQ ALVO Fri, Feb 10, 2023 13.50 13.50 13.17 13.39
164 NASDAQ ALVO Thu, Feb 9, 2023 14.00 14.00 13.15 13.35
163 NASDAQ ALVO Wed, Feb 8, 2023 12.97 13.20 12.90 13.01
162 NASDAQ ALVO Tue, Feb 7, 2023 12.84 12.95 12.80 12.85
161 NASDAQ ALVO Mon, Feb 6, 2023 12.30 12.97 12.30 12.78
160 NASDAQ ALVO Fri, Feb 3, 2023 12.06 12.29 11.93 12.28
159 NASDAQ ALVO Thu, Feb 2, 2023 12.20 12.23 12.04 12.10
158 NASDAQ ALVO Wed, Feb 1, 2023 11.96 12.50 11.75 12.20
157 NASDAQ ALVO Tue, Jan 31, 2023 12.03 12.08 11.86 12.00
156 NASDAQ ALVO Mon, Jan 30, 2023 12.01 12.10 11.80 11.98
155 NASDAQ ALVO Fri, Jan 27, 2023 11.80 11.99 11.73 11.80
154 NASDAQ ALVO Thu, Jan 26, 2023 11.99 12.20 11.80 11.96
153 NASDAQ ALVO Wed, Jan 25, 2023 11.75 12.09 11.75 12.00
152 NASDAQ ALVO Tue, Jan 24, 2023 11.77 12.03 11.77 11.87
151 NASDAQ ALVO Mon, Jan 23, 2023 11.89 12.19 11.64 11.93
150 NASDAQ ALVO Fri, Jan 20, 2023 12.22 12.23 10.97 11.57
149 NASDAQ ALVO Thu, Jan 19, 2023 12.20 12.48 12.00 12.21
148 NASDAQ ALVO Wed, Jan 18, 2023 12.30 12.46 12.28 12.35
147 NASDAQ ALVO Tue, Jan 17, 2023 12.80 13.00 12.39 12.40
146 NASDAQ ALVO Fri, Jan 13, 2023 12.05 12.99 12.05 12.60
145 NASDAQ ALVO Thu, Jan 12, 2023 11.84 12.20 11.23 12.00
144 NASDAQ ALVO Wed, Jan 11, 2023 12.10 12.11 11.95 12.03
143 NASDAQ ALVO Tue, Jan 10, 2023 12.00 12.34 12.00 12.10
142 NASDAQ ALVO Mon, Jan 9, 2023 12.00 12.53 11.80 11.95
141 NASDAQ ALVO Fri, Jan 6, 2023 10.58 11.06 10.58 10.73
140 NASDAQ ALVO Thu, Jan 5, 2023 9.98 10.10 9.98 10.05
139 NASDAQ ALVO Wed, Jan 4, 2023 10.05 10.10 9.90 10.05
138 NASDAQ ALVO Tue, Jan 3, 2023 10.05 10.17 10.00 10.01
137 NASDAQ ALVO Fri, Dec 30, 2022 9.98 10.04 9.97 10.00
136 NASDAQ ALVO Thu, Dec 29, 2022 9.80 10.00 9.80 9.91
135 NASDAQ ALVO Wed, Dec 28, 2022 9.93 10.05 9.81 9.97
134 NASDAQ ALVO Tue, Dec 27, 2022 10.06 10.24 10.00 10.05
133 NASDAQ ALVO Fri, Dec 23, 2022 10.05 10.19 9.90 10.00
132 NASDAQ ALVO Thu, Dec 22, 2022 9.70 10.65 9.62 9.74
131 NASDAQ ALVO Wed, Dec 21, 2022 8.00 8.45 7.90 8.30
130 NASDAQ ALVO Tue, Dec 20, 2022 7.78 8.00 7.78 8.00
129 NASDAQ ALVO Mon, Dec 19, 2022 7.61 7.99 7.61 7.84
128 NASDAQ ALVO Fri, Dec 16, 2022 7.70 8.11 7.60 7.70
127 NASDAQ ALVO Thu, Dec 15, 2022 8.29 8.29 7.67 8.00
126 NASDAQ ALVO Wed, Dec 14, 2022 7.84 8.30 7.76 8.30
125 NASDAQ ALVO Tue, Dec 13, 2022 8.40 8.60 7.80 7.97
124 NASDAQ ALVO Mon, Dec 12, 2022 7.87 8.78 7.67 7.91
123 NASDAQ ALVO Fri, Dec 9, 2022 8.10 8.75 8.03 8.30
122 NASDAQ ALVO Thu, Dec 8, 2022 7.60 8.15 7.60 8.00
121 NASDAQ ALVO Wed, Dec 7, 2022 6.91 7.54 6.91 7.48
120 NASDAQ ALVO Tue, Dec 6, 2022 6.56 6.90 6.28 6.88
119 NASDAQ ALVO Mon, Dec 5, 2022 6.40 6.77 6.37 6.56
118 NASDAQ ALVO Fri, Dec 2, 2022 6.33 6.47 6.22 6.36
117 NASDAQ ALVO Thu, Dec 1, 2022 6.50 6.51 6.05 6.15
116 NASDAQ ALVO Wed, Nov 30, 2022 6.46 6.79 6.18 6.30
115 NASDAQ ALVO Tue, Nov 29, 2022 6.26 6.50 6.14 6.16
114 NASDAQ ALVO Mon, Nov 28, 2022 6.17 6.54 6.00 6.10
113 NASDAQ ALVO Fri, Nov 25, 2022 6.08 6.08 5.92 6.05
112 NASDAQ ALVO Wed, Nov 23, 2022 6.24 6.30 6.05 6.06
111 NASDAQ ALVO Tue, Nov 22, 2022 6.02 6.28 6.02 6.24
110 NASDAQ ALVO Mon, Nov 21, 2022 6.25 6.25 6.00 6.09
109 NASDAQ ALVO Fri, Nov 18, 2022 6.25 6.70 5.93 6.20
108 NASDAQ ALVO Thu, Nov 17, 2022 5.98 6.07 5.86 5.89
107 NASDAQ ALVO Wed, Nov 16, 2022 5.74 6.05 5.52 6.01
106 NASDAQ ALVO Tue, Nov 15, 2022 6.89 6.89 5.56 5.76
105 NASDAQ ALVO Mon, Nov 14, 2022 6.71 6.82 6.20 6.59
104 NASDAQ ALVO Fri, Nov 11, 2022 6.24 6.28 6.17 6.19
103 NASDAQ ALVO Thu, Nov 10, 2022 6.19 6.36 6.10 6.36
102 NASDAQ ALVO Wed, Nov 9, 2022 6.21 6.21 6.02 6.03
101 NASDAQ ALVO Tue, Nov 8, 2022 6.28 6.48 6.11 6.11
100 NASDAQ ALVO Mon, Nov 7, 2022 6.10 6.56 6.10 6.11
99 NASDAQ ALVO Fri, Nov 4, 2022 6.13 6.21 6.01 6.05
98 NASDAQ ALVO Thu, Nov 3, 2022 6.06 6.49 6.01 6.08
97 NASDAQ ALVO Wed, Nov 2, 2022 6.49 6.53 6.23 6.25
96 NASDAQ ALVO Tue, Nov 1, 2022 6.01 6.37 6.01 6.28
95 NASDAQ ALVO Mon, Oct 31, 2022 6.22 6.28 6.10 6.20
94 NASDAQ ALVO Fri, Oct 28, 2022 5.97 6.78 5.97 6.22
93 NASDAQ ALVO Thu, Oct 27, 2022 6.02 6.27 5.97 6.05
92 NASDAQ ALVO Wed, Oct 26, 2022 6.08 6.27 6.06 6.12
91 NASDAQ ALVO Tue, Oct 25, 2022 6.60 6.77 6.09 6.09
90 NASDAQ ALVO Mon, Oct 24, 2022 6.60 6.76 6.05 6.06
89 NASDAQ ALVO Fri, Oct 21, 2022 6.61 6.64 6.61 6.63
88 NASDAQ ALVO Thu, Oct 20, 2022 6.60 6.79 6.60 6.70
87 NASDAQ ALVO Wed, Oct 19, 2022 6.69 6.86 6.69 6.70
86 NASDAQ ALVO Tue, Oct 18, 2022 7.20 7.21 6.65 6.87
85 NASDAQ ALVO Mon, Oct 17, 2022 6.81 7.29 6.76 6.99
84 NASDAQ ALVO Fri, Oct 14, 2022 7.15 7.35 6.76 6.78
83 NASDAQ ALVO Thu, Oct 13, 2022 6.21 7.18 6.21 7.16
82 NASDAQ ALVO Wed, Oct 12, 2022 6.71 7.10 6.41 6.61
81 NASDAQ ALVO Tue, Oct 11, 2022 6.70 6.70 6.37 6.50
80 NASDAQ ALVO Mon, Oct 10, 2022 6.70 6.74 6.51 6.52
79 NASDAQ ALVO Fri, Oct 7, 2022 6.65 6.74 6.55 6.55
78 NASDAQ ALVO Thu, Oct 6, 2022 6.65 6.81 6.55 6.79
77 NASDAQ ALVO Wed, Oct 5, 2022 7.39 7.39 6.54 6.79
76 NASDAQ ALVO Tue, Oct 4, 2022 6.94 7.00 6.78 6.92
75 NASDAQ ALVO Mon, Oct 3, 2022 6.81 6.94 6.56 6.70
74 NASDAQ ALVO Fri, Sep 30, 2022 7.17 7.40 6.12 6.76
73 NASDAQ ALVO Thu, Sep 29, 2022 7.02 7.10 6.90 6.98
72 NASDAQ ALVO Wed, Sep 28, 2022 7.04 7.24 6.98 7.08
71 NASDAQ ALVO Tue, Sep 27, 2022 6.98 7.70 6.88 7.15
70 NASDAQ ALVO Mon, Sep 26, 2022 6.86 6.94 6.67 6.86
69 NASDAQ ALVO Fri, Sep 23, 2022 6.80 7.30 6.61 6.83
68 NASDAQ ALVO Thu, Sep 22, 2022 7.25 7.35 6.47 6.52
67 NASDAQ ALVO Wed, Sep 21, 2022 7.57 7.85 7.51 7.66
66 NASDAQ ALVO Tue, Sep 20, 2022 7.51 7.67 7.39 7.55
65 NASDAQ ALVO Mon, Sep 19, 2022 7.82 7.90 7.49 7.49
64 NASDAQ ALVO Fri, Sep 16, 2022 7.80 7.90 7.53 7.90
63 NASDAQ ALVO Thu, Sep 15, 2022 7.83 8.00 7.70 7.90
62 NASDAQ ALVO Wed, Sep 14, 2022 7.36 7.70 7.35 7.70
61 NASDAQ ALVO Tue, Sep 13, 2022 7.56 7.64 7.42 7.54
60 NASDAQ ALVO Mon, Sep 12, 2022 8.12 8.12 7.80 7.80
59 NASDAQ ALVO Fri, Sep 9, 2022 7.85 8.05 7.69 8.00
58 NASDAQ ALVO Thu, Sep 8, 2022 8.00 8.10 7.26 7.92
57 NASDAQ ALVO Wed, Sep 7, 2022 7.10 7.95 7.10 7.67
56 NASDAQ ALVO Tue, Sep 6, 2022 7.25 7.35 6.90 7.20
55 NASDAQ ALVO Fri, Sep 2, 2022 7.60 8.07 7.25 7.56
54 NASDAQ ALVO Thu, Sep 1, 2022 8.90 8.90 7.60 7.71
53 NASDAQ ALVO Wed, Aug 31, 2022 9.01 9.10 8.67 9.00
52 NASDAQ ALVO Tue, Aug 30, 2022 9.00 9.01 8.67 8.86
51 NASDAQ ALVO Mon, Aug 29, 2022 8.92 9.00 8.83 8.95
50 NASDAQ ALVO Fri, Aug 26, 2022 8.90 9.11 8.72 8.80
49 NASDAQ ALVO Thu, Aug 25, 2022 9.55 9.55 8.78 9.00
48 NASDAQ ALVO Wed, Aug 24, 2022 8.23 8.80 8.23 8.70
47 NASDAQ ALVO Tue, Aug 23, 2022 7.85 8.53 7.85 8.50
46 NASDAQ ALVO Mon, Aug 22, 2022 8.26 8.26 7.91 8.00
45 NASDAQ ALVO Fri, Aug 19, 2022 8.06 8.48 8.06 8.40
44 NASDAQ ALVO Thu, Aug 18, 2022 8.76 8.76 8.06 8.30
43 NASDAQ ALVO Wed, Aug 17, 2022 9.23 9.62 8.76 8.80
42 NASDAQ ALVO Tue, Aug 16, 2022 10.44 10.50 9.20 9.25
41 NASDAQ ALVO Mon, Aug 15, 2022 7.65 9.14 7.65 9.14
40 NASDAQ ALVO Fri, Aug 12, 2022 7.95 8.00 7.71 7.71
39 NASDAQ ALVO Thu, Aug 11, 2022 7.65 7.78 7.51 7.63
38 NASDAQ ALVO Wed, Aug 10, 2022 7.57 7.74 7.50 7.69
37 NASDAQ ALVO Tue, Aug 9, 2022 7.43 7.80 7.43 7.50
36 NASDAQ ALVO Mon, Aug 8, 2022 7.30 7.90 7.22 7.42
35 NASDAQ ALVO Fri, Aug 5, 2022 7.43 7.47 7.21 7.33
34 NASDAQ ALVO Thu, Aug 4, 2022 7.40 7.41 7.17 7.41
33 NASDAQ ALVO Wed, Aug 3, 2022 7.54 7.69 7.31 7.33
32 NASDAQ ALVO Tue, Aug 2, 2022 7.90 7.90 7.30 7.50
31 NASDAQ ALVO Mon, Aug 1, 2022 7.99 8.19 7.50 7.75
30 NASDAQ ALVO Fri, Jul 29, 2022 8.10 8.11 7.95 7.95
29 NASDAQ ALVO Thu, Jul 28, 2022 8.00 8.20 7.95 7.98
28 NASDAQ ALVO Wed, Jul 27, 2022 7.80 7.90 7.53 7.80
27 NASDAQ ALVO Tue, Jul 26, 2022 8.00 8.09 7.60 7.88
26 NASDAQ ALVO Mon, Jul 25, 2022 7.49 7.80 7.49 7.60
25 NASDAQ ALVO Fri, Jul 22, 2022 7.17 7.70 7.00 7.52
24 NASDAQ ALVO Thu, Jul 21, 2022 7.41 7.80 7.19 7.35
23 NASDAQ ALVO Wed, Jul 20, 2022 7.16 7.38 6.38 7.21
22 NASDAQ ALVO Tue, Jul 19, 2022 6.40 6.81 6.32 6.81
21 NASDAQ ALVO Mon, Jul 18, 2022 5.72 6.33 5.72 6.32
20 NASDAQ ALVO Fri, Jul 15, 2022 6.62 6.81 5.20 5.53
19 NASDAQ ALVO Thu, Jul 14, 2022 6.70 7.08 6.60 6.64
18 NASDAQ ALVO Wed, Jul 13, 2022 6.77 7.18 6.72 6.79
17 NASDAQ ALVO Tue, Jul 12, 2022 7.38 7.38 6.70 6.95
16 NASDAQ ALVO Mon, Jul 11, 2022 7.80 8.00 7.00 7.00
15 NASDAQ ALVO Fri, Jul 8, 2022 8.31 8.46 7.75 7.80
14 NASDAQ ALVO Thu, Jul 7, 2022 8.74 9.24 6.99 7.16
13 NASDAQ ALVO Wed, Jul 6, 2022 8.65 8.86 8.50 8.50
12 NASDAQ ALVO Tue, Jul 5, 2022 9.74 9.74 8.66 8.74
11 NASDAQ ALVO Fri, Jul 1, 2022 8.00 10.57 8.00 9.55
10 NASDAQ ALVO Thu, Jun 30, 2022 8.54 8.54 7.94 8.21
9 NASDAQ ALVO Wed, Jun 29, 2022 9.38 9.38 8.45 8.46
8 NASDAQ ALVO Tue, Jun 28, 2022 9.20 9.30 8.46 8.98
7 NASDAQ ALVO Mon, Jun 27, 2022 9.16 9.79 8.86 9.16
6 NASDAQ ALVO Fri, Jun 24, 2022 8.67 9.57 8.64 8.84
5 NASDAQ ALVO Thu, Jun 23, 2022 11.00 11.80 8.85 9.00
4 NASDAQ ALVO Wed, Jun 22, 2022 10.00 10.00 9.42 9.59
3 NASDAQ ALVO Tue, Jun 21, 2022 10.30 10.88 8.89 9.93
2 NASDAQ ALVO Fri, Jun 17, 2022 10.80 11.29 9.05 9.70
1 NASDAQ ALVO Thu, Jun 16, 2022 9.50 14.04 9.50 11.19
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024