Alvotech

ALVO
🏛️ usa →
8.40
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 9.98 10.04 9.97 10.00 0.1M
2022-12-29 9.80 10.00 9.80 9.91 0.0M
2022-12-28 9.93 10.05 9.81 9.97 0.0M
2022-12-27 10.06 10.24 10.00 10.05 0.3M
2022-12-23 10.05 10.19 9.90 10.00 0.4M
2022-12-22 9.70 10.65 9.62 9.74 0.8M
2022-12-21 8.00 8.45 7.90 8.30 0.1M
2022-12-20 7.78 8.00 7.78 8.00 0.0M
2022-12-19 7.61 7.99 7.61 7.84 0.0M
2022-12-16 7.70 8.11 7.60 7.70 0.0M
2022-12-15 8.29 8.29 7.67 8.00 0.2M
2022-12-14 7.84 8.30 7.76 8.30 0.1M
2022-12-13 8.40 8.60 7.80 7.97 0.3M
2022-12-12 7.87 8.78 7.67 7.91 0.1M
2022-12-09 8.10 8.75 8.03 8.30 0.2M
2022-12-08 7.60 8.15 7.60 8.00 0.3M
2022-12-07 6.91 7.54 6.91 7.48 0.0M
2022-12-06 6.56 6.90 6.28 6.88 0.1M
2022-12-05 6.40 6.77 6.37 6.56 0.0M
2022-12-02 6.33 6.47 6.22 6.36 0.0M
2022-12-01 6.50 6.51 6.05 6.15 0.0M
2022-11-30 6.46 6.79 6.18 6.30 0.0M
2022-11-29 6.26 6.50 6.14 6.16 0.0M
2022-11-28 6.17 6.54 6.00 6.10 0.0M
2022-11-25 6.08 6.08 5.92 6.05 0.0M
2022-11-23 6.24 6.30 6.05 6.06 0.0M
2022-11-22 6.02 6.28 6.02 6.24 0.0M
2022-11-21 6.25 6.25 6.00 6.09 0.0M
2022-11-18 6.25 6.70 5.93 6.20 0.0M
2022-11-17 5.98 6.07 5.86 5.89 0.0M
2022-11-16 5.74 6.05 5.52 6.01 0.0M
2022-11-15 6.89 6.89 5.56 5.76 0.2M
2022-11-14 6.71 6.82 6.20 6.59 0.1M
2022-11-11 6.24 6.28 6.17 6.19 0.0M
2022-11-10 6.19 6.36 6.10 6.36 0.0M
2022-11-09 6.21 6.21 6.02 6.03 0.0M
2022-11-08 6.28 6.48 6.11 6.11 0.0M
2022-11-07 6.10 6.56 6.10 6.11 0.0M
2022-11-04 6.13 6.21 6.01 6.05 0.0M
2022-11-03 6.06 6.49 6.01 6.08 0.0M
2022-11-02 6.49 6.53 6.23 6.25 0.0M
2022-11-01 6.01 6.37 6.01 6.28 0.0M
2022-10-31 6.22 6.28 6.10 6.20 0.0M
2022-10-28 5.97 6.78 5.97 6.22 0.1M
2022-10-27 6.02 6.27 5.97 6.05 0.0M
2022-10-26 6.08 6.27 6.06 6.12 0.1M
2022-10-25 6.60 6.77 6.09 6.09 0.1M
2022-10-24 6.60 6.76 6.05 6.06 0.1M
2022-10-21 6.61 6.64 6.61 6.63 0.0M
2022-10-20 6.60 6.79 6.60 6.70 0.0M
2022-10-19 6.69 6.86 6.69 6.70 0.0M
2022-10-18 7.20 7.21 6.65 6.87 0.0M
2022-10-17 6.81 7.29 6.76 6.99 0.0M
2022-10-14 7.15 7.35 6.76 6.78 0.0M
2022-10-13 6.21 7.18 6.21 7.16 0.0M
2022-10-12 6.71 7.10 6.41 6.61 0.0M
2022-10-11 6.70 6.70 6.37 6.50 0.0M
2022-10-10 6.70 6.74 6.51 6.52 0.0M
2022-10-07 6.65 6.74 6.55 6.55 0.0M
2022-10-06 6.65 6.81 6.55 6.79 0.0M
2022-10-05 7.39 7.39 6.54 6.79 0.0M
2022-10-04 6.94 7.00 6.78 6.92 0.0M
2022-10-03 6.81 6.94 6.56 6.70 0.0M
2022-09-30 7.17 7.40 6.12 6.76 0.1M
2022-09-29 7.02 7.10 6.90 6.98 0.0M
2022-09-28 7.04 7.24 6.98 7.08 0.0M
2022-09-27 6.98 7.70 6.88 7.15 0.0M
2022-09-26 6.86 6.94 6.67 6.86 0.0M
2022-09-23 6.80 7.30 6.61 6.83 0.1M
2022-09-22 7.25 7.35 6.47 6.52 0.1M
2022-09-21 7.57 7.85 7.51 7.66 0.0M
2022-09-20 7.51 7.67 7.39 7.55 0.0M
2022-09-19 7.82 7.90 7.49 7.49 0.0M
2022-09-16 7.80 7.90 7.53 7.90 0.0M
2022-09-15 7.83 8.00 7.70 7.90 0.0M
2022-09-14 7.36 7.70 7.35 7.70 0.0M
2022-09-13 7.56 7.64 7.42 7.54 0.0M
2022-09-12 8.12 8.12 7.80 7.80 0.0M
2022-09-09 7.85 8.05 7.69 8.00 0.0M
2022-09-08 8.00 8.10 7.26 7.92 0.0M
2022-09-07 7.10 7.95 7.10 7.67 0.0M
2022-09-06 7.25 7.35 6.90 7.20 0.1M
2022-09-02 7.60 8.07 7.25 7.56 0.2M
2022-09-01 8.90 8.90 7.60 7.71 0.0M
2022-08-31 9.01 9.10 8.67 9.00 0.0M
2022-08-30 9.00 9.01 8.67 8.86 0.0M
2022-08-29 8.92 9.00 8.83 8.95 0.0M
2022-08-26 8.90 9.11 8.72 8.80 0.0M
2022-08-25 9.55 9.55 8.78 9.00 0.1M
2022-08-24 8.23 8.80 8.23 8.70 0.0M
2022-08-23 7.85 8.53 7.85 8.50 0.0M
2022-08-22 8.26 8.26 7.91 8.00 0.0M
2022-08-19 8.06 8.48 8.06 8.40 0.0M
2022-08-18 8.76 8.76 8.06 8.30 0.1M
2022-08-17 9.23 9.62 8.76 8.80 0.2M
2022-08-16 10.44 10.50 9.20 9.25 0.1M
2022-08-15 7.65 9.14 7.65 9.14 0.0M
2022-08-12 7.95 8.00 7.71 7.71 0.0M
2022-08-11 7.65 7.78 7.51 7.63 0.1M
2022-08-10 7.57 7.74 7.50 7.69 0.0M
2022-08-09 7.43 7.80 7.43 7.50 0.0M
2022-08-08 7.30 7.90 7.22 7.42 0.1M
2022-08-05 7.43 7.47 7.21 7.33 0.0M
2022-08-04 7.40 7.41 7.17 7.41 0.0M
2022-08-03 7.54 7.69 7.31 7.33 0.0M
2022-08-02 7.90 7.90 7.30 7.50 0.0M
2022-08-01 7.99 8.19 7.50 7.75 0.0M
2022-07-29 8.10 8.11 7.95 7.95 0.0M
2022-07-28 8.00 8.20 7.95 7.98 0.0M
2022-07-27 7.80 7.90 7.53 7.80 0.0M
2022-07-26 8.00 8.09 7.60 7.88 0.0M
2022-07-25 7.49 7.80 7.49 7.60 0.0M
2022-07-22 7.17 7.70 7.00 7.52 0.1M
2022-07-21 7.41 7.80 7.19 7.35 0.0M
2022-07-20 7.16 7.38 6.38 7.21 0.1M
2022-07-19 6.40 6.81 6.32 6.81 0.0M
2022-07-18 5.72 6.33 5.72 6.32 0.1M
2022-07-15 6.62 6.81 5.20 5.53 0.2M
2022-07-14 6.70 7.08 6.60 6.64 0.1M
2022-07-13 6.77 7.18 6.72 6.79 0.1M
2022-07-12 7.38 7.38 6.70 6.95 0.1M
2022-07-11 7.80 8.00 7.00 7.00 0.2M
2022-07-08 8.31 8.46 7.75 7.80 0.2M
2022-07-07 8.74 9.24 6.99 7.16 0.4M
2022-07-06 8.65 8.86 8.50 8.50 0.1M
2022-07-05 9.74 9.74 8.66 8.74 0.0M
2022-07-01 8.00 10.57 8.00 9.55 0.1M
2022-06-30 8.54 8.54 7.94 8.21 0.0M
2022-06-29 9.38 9.38 8.45 8.46 0.0M
2022-06-28 9.20 9.30 8.46 8.98 0.0M
2022-06-27 9.16 9.79 8.86 9.16 0.0M
2022-06-24 8.67 9.57 8.64 8.84 0.1M
2022-06-23 11.00 11.80 8.85 9.00 0.1M
2022-06-22 10.00 10.00 9.42 9.59 0.0M
2022-06-21 10.30 10.88 8.89 9.93 0.1M
2022-06-17 10.80 11.29 9.05 9.70 0.0M
2022-06-16 9.50 14.04 9.50 11.19 0.2M