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)

4.920 -0.030 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 16, 2026 4.900 5.010 4.860 4.920 217,861 -0.03(-0.61%)
Jan 15, 2026 4.930 4.970 4.830 4.950 207,863 -0.05(-1.00%)
Jan 14, 2026 4.810 5.010 4.760 5.000 242,505 +0.17(+3.52%)
Jan 13, 2026 4.900 4.900 4.700 4.830 321,024 -0.10(-2.03%)
Jan 12, 2026 4.650 4.955 4.650 4.930 534,124 +0.29(+6.25%)
Jan 09, 2026 4.790 4.860 4.610 4.640 332,309 -0.09(-1.90%)
Jan 08, 2026 4.670 4.860 4.620 4.730 297,332 +0.07(+1.50%)
Jan 07, 2026 4.680 4.770 4.570 4.660 320,991 +0.08(+1.75%)
Jan 06, 2026 4.820 4.900 4.400 4.580 1,043,066 -0.32(-6.53%)
Jan 05, 2026 5.000 5.020 4.750 4.900 769,010 -0.10(-2.00%)
Jan 02, 2026 5.140 5.140 4.960 5.000 317,773 -0.13(-2.53%)
Dec 31, 2025 5.130 5.230 5.040 5.130 322,242 +0.08(+1.58%)
Dec 30, 2025 4.970 5.115 4.970 5.050 293,285 +0.08(+1.61%)
Dec 29, 2025 5.140 5.200 4.970 4.970 384,904 -0.29(-5.51%)
Dec 26, 2025 5.300 5.348 5.160 5.260 360,945 -0.03(-0.57%)
Dec 24, 2025 4.850 5.330 4.841 5.290 535,701 +0.48(+9.98%)
Dec 23, 2025 5.000 5.090 4.790 4.810 772,750 -0.13(-2.63%)
Dec 22, 2025 4.910 5.060 4.880 4.940 701,992 +0.04(+0.82%)
Dec 19, 2025 4.800 5.070 4.800 4.900 912,706 +0.17(+3.59%)
Dec 18, 2025 5.030 5.050 4.670 4.730 900,102 -0.27(-5.40%)
Dec 17, 2025 4.970 5.115 4.966 5.000 455,690 -0.04(-0.79%)
Dec 16, 2025 5.400 5.490 4.790 5.040 1,267,627 -0.36(-6.67%)
Dec 15, 2025 5.620 5.640 5.365 5.400 332,126 -0.17(-3.05%)
Dec 12, 2025 5.750 5.780 5.400 5.570 426,216 -0.18(-3.13%)
Dec 11, 2025 5.570 5.850 5.500 5.750 600,452 +0.22(+3.98%)
Dec 10, 2025 5.540 5.620 5.460 5.530 149,710 -0.03(-0.54%)
Dec 09, 2025 5.230 5.670 5.230 5.560 546,256 +0.11(+2.02%)
Dec 08, 2025 5.460 5.650 5.290 5.450 531,242 -0.02(-0.37%)
Dec 05, 2025 5.110 5.495 5.100 5.470 862,010 +0.40(+7.89%)
Dec 04, 2025 4.620 5.075 4.551 5.070 1,109,007 +0.43(+9.27%)
Dec 03, 2025 4.500 4.695 4.320 4.640 1,233,322 +0.04(+0.87%)
Dec 02, 2025 4.850 4.860 4.600 4.600 470,800 -0.24(-4.96%)
Dec 01, 2025 5.110 5.120 4.810 4.840 454,812 -0.26(-5.10%)
Nov 28, 2025 5.060 5.145 5.055 5.100 340,128 -0.05(-0.97%)
Nov 26, 2025 5.200 5.205 5.090 5.150 439,846 -0.19(-3.56%)
Nov 25, 2025 5.470 5.470 5.115 5.340 445,839 -0.13(-2.38%)
Nov 24, 2025 5.150 5.490 5.080 5.470 362,958 +0.33(+6.42%)
Nov 21, 2025 5.120 5.320 5.065 5.140 302,697 +0.08(+1.58%)
Nov 20, 2025 5.390 5.400 5.050 5.060 648,305 -0.17(-3.25%)
Nov 19, 2025 5.100 5.250 5.100 5.230 277,742 +0.12(+2.35%)
Nov 18, 2025 5.110 5.190 5.100 5.110 423,648 -0.03(-0.58%)
Nov 17, 2025 5.440 5.490 5.120 5.140 727,572 -0.35(-6.38%)
Nov 14, 2025 5.570 5.680 5.400 5.490 545,082 -0.03(-0.54%)
Nov 13, 2025 5.210 5.780 5.110 5.520 914,958 -0.08(-1.43%)
Nov 12, 2025 5.570 5.680 5.560 5.600 469,801 +0.02(+0.36%)
Nov 11, 2025 5.460 5.650 5.380 5.580 484,299 +0.10(+1.82%)
Nov 10, 2025 5.830 5.850 5.470 5.480 720,203 -0.23(-4.03%)
Nov 07, 2025 5.450 5.710 5.420 5.710 1,006,218 +0.65(+12.85%)
Nov 06, 2025 5.000 5.200 5.000 5.060 679,301 +0.18(+3.69%)
Nov 05, 2025 4.860 5.070 4.830 4.880 897,985 +0.05(+1.04%)
Nov 04, 2025 5.090 5.100 4.700 4.830 1,672,284 -0.20(-3.98%)
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 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.