2m 2m 2m 2m 2m 2m 2m
ALVOTECH (ALVO)
NASDAQ
$4.11-$0.010 (-0.24%)
Price as of Aug 03, 2026 9:07 AM EDT- $1.6BMarket Cap
- -53.13%1-Year Change
- Drug Manufacturers - Specialty & GenericIndustry
ALVOTECH (ALVO)
$4.11-$0.010 (-0.24%)
- 1 Month+11.65%Low Price$3.06High Price$4.12
- 3 Months+23.35%Low Price$3.00High Price$4.24
- 1 Year-53.13%Low Price$3.00High Price$9.00
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
05/11/2026 | 3.41 | 3.74 | 3.36 | 3.59 | +10.12% | 606,803 |
05/08/2026 | 3.21 | 3.32 | 3.17 | 3.26 | +1.88% | 469,973 |
05/07/2026 | 3.31 | 3.44 | 3.18 | 3.20 | -10.36% | 716,609 |
05/06/2026 | 3.53 | 3.61 | 3.39 | 3.57 | +2.00% | 472,940 |
05/06/2026 |
$0.00 Earnings | |||||
05/05/2026 | 3.57 | 3.61 | 3.47 | 3.50 | -0.57% | 208,436 |
05/04/2026 | 3.47 | 3.57 | 3.46 | 3.52 | +1.73% | 154,950 |
05/01/2026 | 3.35 | 3.49 | 3.35 | 3.46 | +3.59% | 184,258 |
04/30/2026 | 3.31 | 3.37 | 3.31 | 3.34 | +1.21% | 246,982 |
04/29/2026 | 3.50 | 3.53 | 3.30 | 3.30 | -6.25% | 406,765 |
04/28/2026 | 3.35 | 3.55 | 3.33 | 3.52 | +6.67% | 509,372 |
04/27/2026 | 3.40 | 3.49 | 3.30 | 3.30 | -2.37% | 413,102 |
04/24/2026 | 3.34 | 3.49 | 3.32 | 3.38 | 0.00% | 460,163 |
04/23/2026 | 3.50 | 3.50 | 3.35 | 3.38 | -3.43% | 940,539 |
04/22/2026 | 3.53 | 3.64 | 3.46 | 3.50 | -0.28% | 338,578 |
04/21/2026 | 3.63 | 3.72 | 3.51 | 3.51 | -3.04% | 650,726 |
04/20/2026 | 3.61 | 3.66 | 3.46 | 3.62 | +0.28% | 196,897 |
04/17/2026 | 3.65 | 3.75 | 3.60 | 3.61 | -0.28% | 211,833 |
04/16/2026 | 3.65 | 3.69 | 3.59 | 3.62 | -1.09% | 167,706 |
04/15/2026 | 3.56 | 3.67 | 3.56 | 3.66 | +3.68% | 201,495 |
04/14/2026 | 3.71 | 3.78 | 3.51 | 3.53 | -4.85% | 274,848 |
04/13/2026 | 3.58 | 3.74 | 3.55 | 3.71 | +2.49% | 320,960 |
04/10/2026 | 3.60 | 3.69 | 3.58 | 3.62 | +0.56% | 174,303 |
04/09/2026 | 3.53 | 3.70 | 3.42 | 3.60 | +0.56% | 436,100 |
04/08/2026 | 3.58 | 3.69 | 3.50 | 3.58 | +5.60% | 393,834 |
04/07/2026 | 3.79 | 3.79 | 3.34 | 3.39 | -10.55% | 649,919 |
04/06/2026 | 3.70 | 3.93 | 3.69 | 3.79 | +3.84% | 438,391 |
04/02/2026 | 3.55 | 3.67 | 3.49 | 3.65 | +0.83% | 246,832 |
04/01/2026 | 3.55 | 3.69 | 3.55 | 3.62 | +5.54% | 473,334 |
03/31/2026 | 3.33 | 3.47 | 3.27 | 3.43 | +4.26% | 602,868 |
03/30/2026 | 3.13 | 3.35 | 3.10 | 3.29 | +5.79% | 722,571 |
03/27/2026 | 3.23 | 3.24 | 3.10 | 3.11 | -4.01% | 317,842 |
03/26/2026 | 3.14 | 3.26 | 3.08 | 3.24 | +3.18% | 553,791 |
03/25/2026 | 3.21 | 3.29 | 3.13 | 3.14 | +0.32% | 346,747 |
03/24/2026 | 3.28 | 3.28 | 3.03 | 3.13 | -6.01% | 1,133,735 |
03/23/2026 | 3.54 | 3.54 | 3.31 | 3.33 | -5.67% | 878,014 |
03/20/2026 | 3.57 | 3.62 | 3.44 | 3.53 | -1.40% | 1,261,533 |
03/19/2026 | 3.66 | 3.68 | 3.42 | 3.58 | -5.79% | 979,395 |
03/18/2026 | 3.79 | 3.85 | 3.70 | 3.80 | -0.52% | 652,982 |
03/18/2026 |
-$0.37 Earnings | |||||
03/17/2026 | 3.66 | 3.88 | 3.66 | 3.82 | +5.82% | 392,891 |
03/16/2026 | 3.53 | 3.65 | 3.51 | 3.61 | +4.03% | 482,009 |
03/13/2026 | 3.58 | 3.63 | 3.45 | 3.47 | -1.98% | 550,202 |
03/12/2026 | 3.73 | 3.78 | 3.53 | 3.54 | -5.09% | 1,197,038 |