ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Alvotech - Ordinary Shares (NQ:ALVO)

8.580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 6, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2025 8.390 8.610 8.343 8.580 333,466 +0.26(+3.12%)
Oct 03, 2025 8.250 8.330 8.210 8.320 193,054 +0.12(+1.46%)
Oct 02, 2025 8.190 8.220 8.030 8.200 290,638 +0.01(+0.12%)
Oct 01, 2025 8.150 8.260 8.130 8.190 159,584 +0.00(+0.00%)
Sep 30, 2025 8.350 8.360 8.071 8.190 543,860 -0.21(-2.50%)
Sep 29, 2025 8.410 8.445 8.260 8.400 243,517 +0.06(+0.72%)
Sep 26, 2025 8.160 8.380 8.160 8.340 258,361 +0.22(+2.71%)
Sep 25, 2025 8.550 8.550 8.070 8.120 301,680 -0.46(-5.36%)
Sep 24, 2025 8.760 8.940 8.480 8.580 536,377 -0.12(-1.38%)
Sep 23, 2025 8.350 9.250 8.210 8.700 1,902,255 +0.69(+8.61%)
Sep 22, 2025 7.860 8.020 7.815 8.010 251,776 +0.13(+1.65%)
Sep 19, 2025 7.940 7.970 7.835 7.880 326,072 +0.06(+0.77%)
Sep 18, 2025 7.940 8.000 7.750 7.820 304,459 -0.11(-1.39%)
Sep 17, 2025 7.950 8.020 7.870 7.930 223,285 -0.03(-0.38%)
Sep 16, 2025 8.150 8.150 7.860 7.960 220,076 -0.16(-1.97%)
Sep 15, 2025 8.040 8.120 7.981 8.120 167,836 +0.09(+1.12%)
Sep 12, 2025 8.050 8.060 7.950 8.030 221,263 -0.02(-0.25%)
Sep 11, 2025 8.030 8.150 8.030 8.050 207,045 +0.02(+0.25%)
Sep 10, 2025 8.110 8.160 7.950 8.030 207,190 -0.08(-0.99%)
Sep 09, 2025 8.090 8.150 8.010 8.110 277,738 -0.05(-0.61%)
Sep 08, 2025 8.380 8.410 8.045 8.160 309,344 -0.17(-2.04%)
Sep 05, 2025 8.120 8.405 8.093 8.330 448,247 +0.29(+3.61%)
Sep 04, 2025 8.000 8.110 8.000 8.040 181,279 +0.09(+1.13%)
Sep 03, 2025 7.920 8.073 7.900 7.950 259,623 +0.00(+0.00%)
Sep 02, 2025 8.060 8.120 7.854 7.950 424,241 -0.12(-1.49%)
Aug 29, 2025 8.050 8.110 7.960 8.070 229,923 +0.02(+0.25%)
Aug 28, 2025 8.020 8.160 8.015 8.050 299,392 +0.02(+0.25%)
Aug 27, 2025 8.110 8.110 7.970 8.030 414,559 -0.09(-1.11%)
Aug 26, 2025 8.300 8.300 8.105 8.120 299,557 -0.20(-2.40%)
Aug 25, 2025 8.450 8.555 8.320 8.320 647,622 -0.13(-1.54%)
Aug 22, 2025 8.480 8.520 8.330 8.450 469,579 -0.02(-0.24%)
Aug 21, 2025 8.250 8.470 8.150 8.470 486,120 +0.25(+3.04%)
Aug 20, 2025 8.590 8.590 8.200 8.220 382,261 -0.47(-5.41%)
Aug 19, 2025 9.060 9.060 8.660 8.690 482,195 -0.31(-3.44%)
Aug 18, 2025 8.240 9.010 8.240 9.000 1,461,364 +0.97(+12.15%)
Aug 15, 2025 8.410 8.425 8.020 8.025 594,401 -0.45(-5.31%)
Aug 14, 2025 8.850 8.850 7.810 8.475 1,544,179 -0.49(-5.41%)
Aug 13, 2025 9.090 9.090 8.800 8.960 668,301 +0.31(+3.58%)
Aug 12, 2025 8.630 8.695 8.520 8.650 272,606 +0.13(+1.53%)
Aug 11, 2025 8.460 8.750 8.440 8.520 250,942 +0.06(+0.71%)
Aug 08, 2025 8.440 8.550 8.400 8.460 158,504 +0.02(+0.24%)
Aug 07, 2025 8.490 8.620 8.310 8.440 277,049 -0.02(-0.24%)
Aug 06, 2025 8.590 8.650 8.315 8.460 404,079 -0.16(-1.86%)
Aug 05, 2025 8.870 8.898 8.600 8.620 190,319 -0.25(-2.82%)
Aug 04, 2025 8.980 9.010 8.730 8.870 217,383 +0.08(+0.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.