Alvotech

ALVO
🏛️ usa →
8.34
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.17 8.17 8.17 8.17 14.2K
09:31 8.26 8.33 8.24 8.32 4.4K
09:33 8.32 8.33 8.32 8.33 1.1K
09:34 8.34 8.34 8.34 8.34 0.1K
09:35 8.34 8.34 8.34 8.34 0.3K
09:37 8.34 8.34 8.34 8.34 0.1K
09:38 8.33 8.34 8.33 8.33 0.9K
09:39 8.34 8.34 8.33 8.33 1.0K
09:40 8.33 8.33 8.33 8.33 0.4K
09:41 8.32 8.32 8.32 8.32 0.2K
09:42 8.32 8.32 8.32 8.32 0.5K
09:44 8.33 8.34 8.33 8.34 2.2K
09:45 8.37 8.37 8.36 8.36 1.9K
09:46 8.35 8.35 8.35 8.35 4.3K
09:47 8.34 8.36 8.34 8.36 1.2K
09:48 8.36 8.36 8.31 8.31 7.5K
09:49 8.34 8.35 8.33 8.35 7.6K
09:50 8.35 8.37 8.35 8.37 3.9K
09:51 8.37 8.37 8.35 8.35 1.6K
09:52 8.35 8.36 8.35 8.36 2.2K
09:53 8.36 8.36 8.35 8.35 0.9K
09:54 8.36 8.36 8.36 8.36 1.2K
09:56 8.33 8.34 8.33 8.34 4.1K
09:57 8.32 8.32 8.32 8.32 0.3K
09:58 8.29 8.29 8.29 8.29 3.0K
09:59 8.30 8.30 8.30 8.30 0.4K
10:00 8.30 8.31 8.30 8.31 2.7K
10:01 8.31 8.31 8.31 8.31 0.2K
10:02 8.30 8.30 8.30 8.30 0.7K
10:03 8.26 8.28 8.26 8.28 0.5K
10:07 8.23 8.26 8.23 8.26 1.2K
10:08 8.28 8.28 8.28 8.28 0.6K
10:10 8.29 8.29 8.29 8.29 0.1K
10:11 8.29 8.29 8.29 8.29 0.5K
10:12 8.28 8.28 8.28 8.28 0.2K
10:13 8.27 8.29 8.27 8.29 1.1K
10:19 8.28 8.28 8.28 8.28 0.8K
10:20 8.29 8.29 8.29 8.29 1.5K
10:25 8.27 8.27 8.25 8.27 1.0K
10:27 8.25 8.25 8.25 8.25 0.6K
10:28 8.27 8.27 8.27 8.27 0.2K
10:33 8.27 8.27 8.27 8.27 0.3K
10:36 8.27 8.27 8.25 8.25 1.0K
10:43 8.27 8.27 8.27 8.27 2.2K
10:57 8.28 8.28 8.28 8.28 1.8K
11:06 8.28 8.28 8.28 8.28 0.8K
11:07 8.32 8.33 8.27 8.30 7.6K
11:08 8.30 8.30 8.27 8.27 1.9K
11:10 8.30 8.34 8.30 8.34 4.5K
11:11 8.33 8.33 8.33 8.33 0.6K
11:12 8.34 8.34 8.34 8.34 1.2K
11:14 8.34 8.34 8.34 8.34 0.7K
11:15 8.34 8.34 8.34 8.34 0.9K
11:20 8.32 8.34 8.32 8.34 1.2K
11:21 8.35 8.37 8.35 8.37 7.1K
11:22 8.37 8.37 8.37 8.37 0.3K
11:23 8.37 8.37 8.35 8.35 2.9K
11:30 8.34 8.34 8.34 8.34 0.6K
11:37 8.33 8.37 8.33 8.37 2.1K
11:38 8.36 8.36 8.36 8.36 1.6K
11:45 8.35 8.35 8.35 8.35 0.7K
11:46 8.36 8.36 8.36 8.36 0.4K
11:47 8.36 8.36 8.36 8.36 1.1K
11:50 8.35 8.35 8.35 8.35 1.0K
11:57 8.32 8.32 8.32 8.32 0.3K
11:59 8.33 8.33 8.33 8.33 0.7K
12:12 8.31 8.31 8.31 8.31 1.7K
12:15 8.32 8.32 8.32 8.32 0.7K
12:16 8.32 8.32 8.32 8.32 0.1K
12:19 8.32 8.32 8.32 8.32 0.5K
12:20 8.32 8.32 8.32 8.32 0.1K
12:23 8.33 8.33 8.33 8.33 0.3K
12:25 8.32 8.33 8.32 8.33 2.2K
12:26 8.33 8.34 8.33 8.34 2.2K
12:27 8.34 8.34 8.32 8.32 1.8K
12:32 8.32 8.32 8.32 8.32 1.8K
12:34 8.25 8.25 8.25 8.25 0.5K
12:35 8.28 8.28 8.28 8.28 0.3K
12:38 8.28 8.28 8.28 8.28 0.3K
12:42 8.27 8.27 8.27 8.27 0.5K
12:45 8.30 8.30 8.30 8.30 2.2K
12:58 8.31 8.31 8.31 8.31 0.4K
13:02 8.31 8.31 8.31 8.31 3.2K
13:06 8.33 8.33 8.33 8.33 1.5K
13:17 8.33 8.33 8.33 8.33 0.3K
13:20 8.30 8.30 8.30 8.30 0.2K
13:21 8.31 8.31 8.31 8.31 1.1K
13:31 8.31 8.31 8.31 8.31 0.7K
13:32 8.31 8.31 8.31 8.31 0.5K
13:37 8.31 8.31 8.31 8.31 0.5K
13:44 8.31 8.31 8.31 8.31 0.2K
13:50 8.30 8.30 8.30 8.30 0.1K
13:52 8.31 8.31 8.31 8.30 2.3K
13:55 8.30 8.30 8.30 8.30 0.8K
13:59 8.30 8.30 8.30 8.30 0.6K
14:05 8.31 8.31 8.31 8.31 0.5K
14:12 8.30 8.30 8.30 8.30 0.7K
14:20 8.30 8.30 8.30 8.30 1.4K
14:21 8.31 8.31 8.30 8.30 0.9K
14:25 8.30 8.30 8.30 8.30 1.2K
14:33 8.29 8.30 8.29 8.30 1.4K
14:35 8.31 8.31 8.31 8.31 0.2K
14:37 8.30 8.30 8.30 8.30 1.1K
14:40 8.30 8.30 8.29 8.29 1.7K
14:45 8.27 8.27 8.26 8.26 0.9K
14:46 8.26 8.26 8.26 8.26 1.3K
14:49 8.27 8.27 8.27 8.27 0.5K
14:51 8.28 8.28 8.28 8.28 1.5K
14:55 8.28 8.28 8.28 8.28 1.5K
14:59 8.29 8.29 8.29 8.29 0.4K
15:00 8.30 8.30 8.30 8.30 1.3K
15:03 8.30 8.30 8.30 8.30 0.5K
15:04 8.32 8.32 8.31 8.31 2.8K
15:05 8.32 8.32 8.31 8.31 1.3K
15:08 8.32 8.32 8.32 8.32 0.7K
15:09 8.32 8.32 8.32 8.32 0.7K
15:10 8.31 8.32 8.31 8.32 1.3K
15:11 8.30 8.30 8.30 8.30 0.8K
15:13 8.32 8.32 8.32 8.32 0.8K
15:15 8.31 8.31 8.30 8.31 1.6K
15:16 8.31 8.31 8.31 8.31 0.2K
15:18 8.31 8.31 8.31 8.31 0.1K
15:19 8.31 8.31 8.31 8.31 0.2K
15:22 8.30 8.31 8.30 8.31 2.2K
15:24 8.31 8.31 8.31 8.31 0.2K
15:25 8.31 8.31 8.31 8.31 1.9K
15:27 8.31 8.31 8.30 8.30 5.6K
15:28 8.29 8.29 8.29 8.29 0.4K
15:31 8.29 8.29 8.29 8.29 0.6K
15:34 8.29 8.29 8.29 8.29 0.4K
15:35 8.29 8.29 8.28 8.28 2.2K
15:37 8.28 8.29 8.28 8.29 1.1K
15:41 8.29 8.29 8.29 8.29 1.7K
15:42 8.28 8.28 8.28 8.28 1.7K
15:44 8.27 8.27 8.27 8.27 1.4K
15:45 8.27 8.27 8.27 8.27 1.2K
15:47 8.28 8.29 8.28 8.29 4.5K
15:50 8.29 8.32 8.29 8.31 5.5K
15:51 8.30 8.30 8.30 8.30 1.8K
15:52 8.31 8.31 8.31 8.31 2.1K
15:53 8.31 8.31 8.31 8.31 1.3K
15:54 8.31 8.31 8.31 8.31 2.0K
15:55 8.32 8.32 8.32 8.32 0.7K
15:56 8.32 8.32 8.32 8.32 1.8K
15:57 8.32 8.32 8.32 8.32 1.3K
15:58 8.32 8.32 8.32 8.32 4.5K
15:59 8.32 8.34 8.32 8.34 18.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 8.16 8.38 8.16 8.34 0.3M
2025-09-25 8.55 8.55 8.07 8.12 0.3M
2025-09-24 8.76 8.94 8.48 8.58 0.5M
2025-09-23 8.35 9.25 8.21 8.70 1.9M
2025-09-22 7.86 8.02 7.82 8.01 0.3M
2025-09-19 7.94 7.97 7.84 7.88 0.3M
2025-09-18 7.94 8.00 7.75 7.82 0.3M
2025-09-17 7.95 8.02 7.87 7.93 0.2M
2025-09-16 8.15 8.15 7.86 7.96 0.2M
2025-09-15 8.04 8.12 7.98 8.12 0.2M
2025-09-12 8.05 8.06 7.95 8.03 0.2M
2025-09-11 8.03 8.15 8.03 8.05 0.2M
2025-09-10 8.11 8.16 7.95 8.03 0.2M
2025-09-09 8.09 8.15 8.01 8.11 0.3M
2025-09-08 8.38 8.41 8.05 8.16 0.3M
2025-09-05 8.12 8.41 8.09 8.33 0.4M
2025-09-04 8.00 8.11 8.00 8.04 0.2M
2025-09-03 7.92 8.07 7.90 7.95 0.3M
2025-09-02 8.06 8.12 7.85 7.95 0.4M
2025-08-29 8.05 8.11 7.96 8.07 0.2M
2025-08-28 8.02 8.16 8.02 8.05 0.3M
2025-08-27 8.11 8.11 7.97 8.03 0.4M
2025-08-26 8.30 8.30 8.11 8.12 0.3M
2025-08-25 8.45 8.56 8.32 8.32 0.6M
2025-08-22 8.48 8.52 8.33 8.45 0.5M
2025-08-21 8.25 8.47 8.15 8.47 0.5M
2025-08-20 8.59 8.59 8.20 8.22 0.4M
2025-08-19 9.06 9.06 8.66 8.69 0.5M
2025-08-18 8.24 9.01 8.24 9.00 1.5M
2025-08-15 8.41 8.43 8.02 8.03 0.6M
2025-08-14 8.85 8.85 7.81 8.48 1.5M
2025-08-13 9.09 9.09 8.80 8.96 0.7M
2025-08-12 8.63 8.70 8.52 8.65 0.3M
2025-08-11 8.46 8.75 8.44 8.52 0.3M
2025-08-08 8.44 8.55 8.40 8.46 0.2M
2025-08-07 8.49 8.62 8.31 8.44 0.3M
2025-08-06 8.59 8.65 8.32 8.46 0.4M
2025-08-05 8.87 8.90 8.60 8.62 0.2M
2025-08-04 8.98 9.01 8.73 8.87 0.2M
2025-08-01 8.91 9.06 8.76 8.79 0.3M
2025-07-31 9.41 9.46 8.96 9.06 0.3M
2025-07-30 9.71 9.73 9.14 9.28 0.3M
2025-07-29 9.76 9.94 9.59 9.72 0.3M
2025-07-28 9.75 9.91 9.53 9.81 0.3M
2025-07-25 9.23 9.62 9.20 9.61 0.3M
2025-07-24 9.19 9.20 9.04 9.16 0.2M
2025-07-23 8.72 9.18 8.68 9.16 0.4M
2025-07-22 8.65 8.71 8.51 8.68 0.2M
2025-07-21 8.64 8.91 8.57 8.64 0.2M
2025-07-18 8.75 8.84 8.54 8.63 0.2M
2025-07-17 8.43 8.76 8.37 8.73 0.3M
2025-07-16 8.73 8.83 8.42 8.42 0.7M
2025-07-15 8.94 9.13 8.33 8.41 1.7M
2025-07-14 8.47 8.92 8.41 8.90 0.3M
2025-07-11 8.62 8.80 8.50 8.52 0.2M
2025-07-10 8.65 8.86 8.55 8.73 0.2M
2025-07-09 8.82 8.92 8.73 8.74 0.1M
2025-07-08 8.93 9.00 8.81 8.81 0.2M
2025-07-07 9.26 9.26 8.93 9.02 0.2M
2025-07-03 9.01 9.22 8.94 9.19 0.2M
2025-07-02 9.05 9.10 8.86 8.93 0.2M
2025-07-01 9.03 9.24 9.03 9.07 0.1M
2025-06-30 9.23 9.30 9.08 9.12 0.2M
2025-06-27 9.42 9.49 9.10 9.14 0.2M
2025-06-26 9.22 9.51 9.20 9.42 0.2M
2025-06-25 9.28 9.28 9.06 9.13 0.2M
2025-06-24 9.28 9.42 9.20 9.22 0.2M
2025-06-23 9.16 9.34 9.00 9.13 0.2M
2025-06-20 8.90 9.40 8.73 9.35 0.3M
2025-06-18 9.20 9.21 8.98 9.01 0.1M
2025-06-17 9.30 9.46 9.21 9.22 0.1M
2025-06-16 9.75 9.75 9.29 9.34 0.1M
2025-06-13 9.64 9.80 9.52 9.74 0.1M
2025-06-12 10.00 10.07 9.71 9.84 0.2M
2025-06-11 10.32 10.32 10.05 10.11 0.3M
2025-06-10 10.58 10.63 10.36 10.37 0.1M
2025-06-09 10.75 10.78 10.54 10.63 0.1M
2025-06-06 10.49 10.80 10.49 10.66 0.2M
2025-06-05 10.71 11.12 10.32 10.50 0.4M
2025-06-04 11.35 11.85 10.52 10.83 0.5M
2025-06-03 11.13 11.56 11.04 11.45 0.1M
2025-06-02 11.45 11.62 11.20 11.22 0.2M
2025-05-30 11.20 11.77 11.04 11.44 0.4M
2025-05-29 11.21 11.43 11.10 11.14 0.3M
2025-05-28 11.40 11.53 11.18 11.18 0.3M
2025-05-27 10.90 11.57 10.80 11.33 0.6M
2025-05-23 9.75 10.30 9.60 10.28 0.3M
2025-05-22 10.07 10.19 9.91 9.94 0.1M
2025-05-21 9.79 10.17 9.71 10.16 0.1M
2025-05-20 9.99 9.99 9.60 9.78 0.2M
2025-05-19 10.37 10.41 10.04 10.07 0.1M
2025-05-16 10.41 10.58 10.38 10.46 0.2M
2025-05-15 10.45 10.59 10.18 10.46 0.2M
2025-05-14 10.61 10.81 10.42 10.50 0.3M
2025-05-13 10.30 10.61 10.06 10.56 0.4M
2025-05-12 9.75 10.52 9.75 10.25 0.4M
2025-05-09 10.21 10.40 9.59 9.68 0.5M
2025-05-08 9.30 10.20 9.03 9.38 1.0M
2025-05-07 8.01 8.10 7.90 7.94 0.2M
2025-05-06 8.21 8.40 7.95 7.97 0.1M
2025-05-05 8.27 8.50 8.22 8.33 0.1M
2025-05-02 8.17 8.31 7.99 8.22 0.1M
2025-05-01 7.87 8.18 7.87 7.94 0.1M
2025-04-30 7.80 7.84 7.66 7.84 0.1M
2025-04-29 8.00 8.11 7.78 7.86 0.1M
2025-04-28 7.91 8.12 7.79 8.11 0.1M
2025-04-25 8.38 8.38 7.88 7.94 0.1M
2025-04-24 8.41 8.48 8.13 8.37 0.1M
2025-04-23 8.50 8.75 8.34 8.36 0.1M
2025-04-22 8.38 8.47 8.29 8.36 0.1M
2025-04-21 8.29 8.51 8.04 8.33 0.1M
2025-04-17 8.32 8.40 8.26 8.29 0.0M
2025-04-16 8.51 8.64 8.25 8.32 0.1M
2025-04-15 8.52 8.66 8.44 8.60 0.1M
2025-04-14 8.86 8.98 8.51 8.53 0.1M
2025-04-11 8.12 8.83 8.12 8.79 0.1M
2025-04-10 8.72 8.85 8.11 8.20 0.2M
2025-04-09 8.00 8.88 7.35 8.74 0.4M
2025-04-08 8.57 8.89 8.04 8.06 0.2M
2025-04-07 8.30 8.70 7.77 8.32 0.2M
2025-04-04 8.88 8.88 8.40 8.50 0.1M
2025-04-03 9.19 9.34 9.19 9.27 0.1M
2025-04-02 9.46 9.49 9.15 9.19 0.2M
2025-04-01 9.57 9.90 9.53 9.64 0.2M
2025-03-31 9.47 9.69 9.24 9.67 0.3M
2025-03-28 10.25 10.25 9.55 9.55 0.1M
2025-03-27 11.47 11.47 10.32 10.36 0.3M
2025-03-26 11.68 11.70 11.41 11.55 0.1M
2025-03-25 11.49 11.70 11.46 11.66 0.1M
2025-03-24 11.50 11.68 11.50 11.56 0.1M
2025-03-21 11.55 11.68 11.39 11.57 0.2M
2025-03-20 11.37 11.77 11.37 11.55 0.1M
2025-03-19 11.40 11.41 11.15 11.34 0.0M
2025-03-18 11.19 11.43 11.07 11.34 0.1M
2025-03-17 11.33 11.39 11.28 11.31 0.0M
2025-03-14 11.19 11.45 11.19 11.30 0.1M
2025-03-13 11.27 11.33 11.03 11.18 0.1M
2025-03-12 11.00 11.73 10.90 11.37 0.1M
2025-03-11 10.75 10.85 10.46 10.81 0.2M
2025-03-10 11.01 11.11 10.60 10.70 0.1M
2025-03-07 11.28 11.28 10.99 11.15 0.1M
2025-03-06 11.10 11.22 10.69 11.13 0.2M
2025-03-05 11.00 11.47 11.00 11.29 0.1M
2025-03-04 11.00 11.00 10.59 10.81 0.1M
2025-03-03 11.40 11.43 11.01 11.10 0.1M
2025-02-28 11.46 11.49 11.30 11.36 0.1M
2025-02-27 11.89 11.89 11.45 11.46 0.1M
2025-02-26 11.86 11.86 11.69 11.77 0.1M
2025-02-25 11.86 11.89 11.74 11.82 0.1M
2025-02-24 12.19 12.25 11.83 11.87 0.1M
2025-02-21 12.10 12.38 12.02 12.28 0.2M
2025-02-20 11.70 11.87 11.61 11.70 0.1M
2025-02-19 12.29 12.40 11.68 11.72 0.2M
2025-02-18 12.89 12.89 12.50 12.58 0.2M
2025-02-14 12.90 13.08 12.82 12.99 0.1M
2025-02-13 12.65 12.83 12.59 12.78 0.1M
2025-02-12 12.63 12.96 12.59 12.65 0.1M
2025-02-11 12.63 12.84 12.52 12.68 0.1M
2025-02-10 12.90 12.90 12.55 12.75 0.1M
2025-02-07 12.81 12.99 12.81 12.91 0.1M
2025-02-06 12.54 12.96 12.52 12.85 0.2M
2025-02-05 12.44 12.71 12.44 12.54 0.5M
2025-02-04 12.05 12.75 12.05 12.44 0.1M
2025-02-03 12.50 12.50 12.26 12.38 0.4M
2025-01-31 12.80 12.96 12.70 12.72 0.8M
2025-01-30 12.56 12.70 12.39 12.41 0.1M
2025-01-29 12.75 12.83 12.36 12.57 0.2M
2025-01-28 13.00 13.00 12.55 12.74 0.2M
2025-01-27 12.99 13.08 12.92 13.06 0.1M
2025-01-24 13.02 13.26 12.83 12.99 0.1M
2025-01-23 13.38 13.40 13.07 13.12 0.1M
2025-01-22 13.28 13.40 13.21 13.29 0.1M
2025-01-21 13.16 13.44 13.05 13.36 0.2M
2025-01-17 13.20 13.46 13.20 13.27 0.2M
2025-01-16 13.28 13.48 13.06 13.23 0.1M
2025-01-15 13.31 13.50 13.16 13.20 0.1M
2025-01-14 13.16 13.42 13.16 13.31 0.2M
2025-01-13 13.69 13.70 12.99 13.22 0.3M
2025-01-10 13.56 13.69 13.31 13.52 0.2M
2025-01-08 13.42 13.45 13.00 13.25 0.1M
2025-01-07 13.30 13.40 13.08 13.10 0.1M
2025-01-06 13.27 13.41 13.25 13.30 0.1M
2025-01-03 13.25 13.40 13.06 13.26 0.1M
2025-01-02 13.30 13.40 13.00 13.16 0.1M