2m 2m 2m 2m 2m 2m 2m
ALVOTECH (ALVO)
NASDAQ
$5.55-$0.07 (-1.23%)
Price as of Oct 02, 2026 5:29 PM EDT- $2.2BMarket Cap
- -31.46%1-Year Change
- Drug Manufacturers - Specialty & GenericIndustry
ALVOTECH (ALVO)
$5.55-$0.07 (-1.23%)
- 1 Month+7.25%Low Price$5.02High Price$6.15
- 3 Months+56.98%Low Price$3.06High Price$6.15
- 1 Year-31.46%Low Price$3.00High Price$8.98
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 5.81 | 5.82 | 5.46 | 5.62 | -3.10% | 1,201,560 |
09/30/2026 | 5.95 | 5.97 | 5.76 | 5.80 | -2.03% | 1,136,284 |
09/29/2026 | 6.14 | 6.17 | 5.83 | 5.92 | -3.74% | 1,169,798 |
09/28/2026 | 5.73 | 6.17 | 5.68 | 6.15 | +6.96% | 1,436,374 |
09/25/2026 | 5.90 | 5.90 | 5.67 | 5.75 | -2.21% | 705,189 |
09/24/2026 | 5.75 | 6.06 | 5.75 | 5.88 | +1.20% | 1,198,733 |
09/23/2026 | 5.86 | 5.89 | 5.70 | 5.81 | -0.51% | 774,267 |
09/22/2026 | 5.90 | 5.97 | 5.72 | 5.84 | -0.68% | 978,060 |
09/21/2026 | 5.92 | 5.98 | 5.74 | 5.88 | +0.17% | 1,313,024 |
09/18/2026 | 5.40 | 5.99 | 5.40 | 5.87 | +9.93% | 3,535,735 |
09/17/2026 | 5.22 | 5.46 | 5.20 | 5.34 | +4.71% | 1,705,978 |
09/16/2026 | 5.40 | 5.53 | 5.10 | 5.10 | +1.59% | 3,867,633 |
09/15/2026 | 5.05 | 5.07 | 4.90 | 5.02 | -0.59% | 610,025 |
09/14/2026 | 5.23 | 5.26 | 5.04 | 5.05 | -4.54% | 674,194 |
09/11/2026 | 5.28 | 5.39 | 5.26 | 5.29 | +0.95% | 667,872 |
09/10/2026 | 5.21 | 5.34 | 5.14 | 5.24 | +0.58% | 540,857 |
09/09/2026 | 5.15 | 5.24 | 5.06 | 5.21 | +0.39% | 572,359 |
09/08/2026 | 5.26 | 5.32 | 5.14 | 5.19 | -2.44% | 632,635 |
09/04/2026 | 5.31 | 5.40 | 5.21 | 5.32 | -1.12% | 535,401 |
09/03/2026 | 5.37 | 5.47 | 5.28 | 5.38 | +0.75% | 673,701 |
09/02/2026 | 5.24 | 5.42 | 5.17 | 5.34 | +1.91% | 700,299 |
09/01/2026 | 5.08 | 5.27 | 4.98 | 5.24 | +0.96% | 1,029,062 |
08/31/2026 | 5.00 | 5.27 | 4.98 | 5.19 | +4.85% | 1,250,839 |
08/28/2026 | 4.84 | 5.00 | 4.82 | 4.95 | +1.43% | 878,459 |
08/27/2026 | 4.88 | 4.98 | 4.79 | 4.88 | -0.61% | 967,686 |
08/26/2026 | 4.98 | 4.99 | 4.78 | 4.91 | -2.77% | 890,179 |
08/25/2026 | 5.24 | 5.39 | 5.02 | 5.05 | -3.81% | 1,771,959 |
08/24/2026 | 4.79 | 5.36 | 4.72 | 5.25 | +18.51% | 3,178,120 |
08/21/2026 | 4.32 | 4.60 | 4.32 | 4.43 | +3.75% | 2,269,161 |
08/20/2026 | 3.89 | 4.37 | 3.75 | 4.27 | +7.02% | 1,370,569 |
08/19/2026 | 4.00 | 4.08 | 3.94 | 3.99 | +1.01% | 546,895 |
08/19/2026 |
-$0.17 Earnings | |||||
08/18/2026 | 3.92 | 4.00 | 3.83 | 3.95 | +1.80% | 675,581 |
08/17/2026 | 4.04 | 4.04 | 3.77 | 3.88 | -4.32% | 591,716 |
08/14/2026 | 4.15 | 4.19 | 3.99 | 4.06 | -0.86% | 607,269 |
08/13/2026 | 3.98 | 4.14 | 3.84 | 4.09 | +2.00% | 559,858 |
08/12/2026 | 3.81 | 4.02 | 3.76 | 4.01 | +5.53% | 921,390 |
08/11/2026 | 3.77 | 3.86 | 3.75 | 3.80 | +0.80% | 772,808 |
08/10/2026 | 3.81 | 3.85 | 3.69 | 3.77 | -1.05% | 1,022,803 |
08/07/2026 | 3.83 | 3.85 | 3.74 | 3.81 | +0.26% | 342,029 |
08/06/2026 | 3.79 | 3.88 | 3.77 | 3.80 | +1.06% | 503,348 |
08/05/2026 | 3.78 | 3.91 | 3.67 | 3.76 | -2.08% | 741,941 |
08/04/2026 | 3.82 | 3.90 | 3.79 | 3.84 | +1.32% | 575,289 |
08/03/2026 | 4.09 | 4.10 | 3.76 | 3.79 | -8.01% | 1,026,988 |
07/31/2026 | 3.58 | 4.12 | 3.54 | 4.12 | +15.41% | 1,721,179 |
07/30/2026 | 3.50 | 3.61 | 3.49 | 3.57 | +1.13% | 989,694 |
07/29/2026 | 3.09 | 3.61 | 3.08 | 3.53 | +13.87% | 3,138,186 |
07/28/2026 | 3.09 | 3.14 | 3.05 | 3.10 | +0.65% | 330,587 |
07/27/2026 | 3.12 | 3.24 | 3.07 | 3.08 | +0.65% | 397,899 |
07/24/2026 | 3.14 | 3.20 | 3.04 | 3.06 | -3.77% | 588,655 |
07/23/2026 | 3.21 | 3.29 | 3.10 | 3.18 | -0.31% | 1,179,396 |
07/22/2026 | 3.51 | 3.52 | 3.18 | 3.19 | -9.37% | 1,476,739 |
07/21/2026 | 3.40 | 3.57 | 3.38 | 3.52 | +3.23% | 440,710 |
07/20/2026 | 3.41 | 3.47 | 3.38 | 3.41 | -1.45% | 540,102 |
07/17/2026 | 3.29 | 3.47 | 3.29 | 3.46 | +2.67% | 223,557 |
07/16/2026 | 3.35 | 3.41 | 3.29 | 3.37 | -0.30% | 353,259 |
07/15/2026 | 3.32 | 3.38 | 3.28 | 3.38 | +2.42% | 322,819 |
07/14/2026 | 3.31 | 3.40 | 3.19 | 3.30 | -2.37% | 704,810 |
07/13/2026 | 3.34 | 3.49 | 3.26 | 3.38 | +3.05% | 727,969 |
07/10/2026 | 3.32 | 3.37 | 3.25 | 3.28 | -1.20% | 397,734 |
07/09/2026 | 3.40 | 3.45 | 3.25 | 3.32 | -2.35% | 629,021 |
07/08/2026 | 3.47 | 3.48 | 3.34 | 3.40 | -2.58% | 385,125 |
07/07/2026 | 3.50 | 3.53 | 3.38 | 3.49 | +0.87% | 638,832 |
07/06/2026 | 3.65 | 3.72 | 3.46 | 3.46 | -4.16% | 622,363 |
07/02/2026 | 3.67 | 3.70 | 3.55 | 3.61 | +0.84% | 479,403 |
07/01/2026 | 3.79 | 3.80 | 3.57 | 3.58 | -2.98% | 882,901 |
06/30/2026 | 3.77 | 3.95 | 3.64 | 3.69 | -0.81% | 853,939 |
06/29/2026 | 3.61 | 3.73 | 3.61 | 3.72 | +1.09% | 690,356 |
06/26/2026 | 3.56 | 3.70 | 3.49 | 3.68 | +5.75% | 991,865 |
06/25/2026 | 3.73 | 3.77 | 3.45 | 3.48 | -5.95% | 1,088,290 |
06/24/2026 | 3.69 | 3.75 | 3.65 | 3.70 | 0.00% | 787,083 |
06/23/2026 | 3.70 | 3.77 | 3.66 | 3.70 | +1.37% | 787,899 |
06/22/2026 | 3.94 | 3.99 | 3.64 | 3.65 | -6.89% | 1,011,341 |
06/18/2026 | 3.92 | 4.01 | 3.84 | 3.92 | +0.13% | 1,080,458 |
06/17/2026 | 3.85 | 4.09 | 3.75 | 3.92 | +1.16% | 882,238 |
06/16/2026 | 3.85 | 4.13 | 3.75 | 3.87 | -8.73% | 5,493,541 |
06/15/2026 | 4.23 | 4.34 | 4.17 | 4.24 | +1.68% | 641,310 |
06/12/2026 | 4.31 | 4.45 | 4.16 | 4.17 | -1.18% | 533,765 |
06/11/2026 | 4.07 | 4.37 | 4.05 | 4.22 | +1.93% | 896,655 |
06/10/2026 | 4.09 | 4.24 | 4.05 | 4.14 | -0.48% | 617,621 |
06/09/2026 | 4.34 | 4.59 | 4.13 | 4.16 | -1.89% | 1,431,206 |
06/08/2026 | 3.62 | 4.28 | 3.62 | 4.24 | +19.77% | 2,265,910 |
06/05/2026 | 3.69 | 3.73 | 3.48 | 3.54 | -5.35% | 694,104 |
06/04/2026 | 3.16 | 3.78 | 3.15 | 3.74 | +19.11% | 1,483,037 |
06/03/2026 | 3.00 | 3.17 | 2.94 | 3.14 | +4.67% | 637,455 |
06/02/2026 | 3.23 | 3.24 | 2.99 | 3.00 | -6.83% | 1,311,140 |
06/01/2026 | 3.30 | 3.36 | 3.21 | 3.22 | -4.17% | 754,146 |
05/29/2026 | 3.46 | 3.46 | 3.35 | 3.36 | -2.04% | 699,179 |
05/28/2026 | 3.45 | 3.50 | 3.37 | 3.43 | -0.29% | 401,747 |
05/27/2026 | 3.40 | 3.50 | 3.38 | 3.44 | +0.58% | 331,551 |
05/26/2026 | 3.37 | 3.49 | 3.36 | 3.42 | +2.40% | 468,893 |
05/22/2026 | 3.38 | 3.44 | 3.31 | 3.34 | -1.18% | 197,598 |
05/21/2026 | 3.25 | 3.40 | 3.23 | 3.38 | +2.42% | 672,600 |
05/20/2026 | 3.25 | 3.33 | 3.25 | 3.30 | +0.61% | 423,289 |
05/19/2026 | 3.24 | 3.32 | 3.20 | 3.28 | +0.92% | 277,555 |
05/18/2026 | 3.30 | 3.36 | 3.22 | 3.25 | -1.81% | 361,832 |
05/15/2026 | 3.41 | 3.42 | 3.27 | 3.31 | -3.50% | 683,785 |
05/14/2026 | 3.67 | 3.69 | 3.42 | 3.43 | -6.54% | 342,349 |
05/13/2026 | 3.51 | 3.73 | 3.44 | 3.67 | +3.38% | 528,253 |
05/12/2026 | 3.59 | 3.59 | 3.38 | 3.55 | -1.11% | 377,370 |