Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Q	ALVO	14.34	14.39	13.86	13.86	-0.52	166,408	1,175	10.55	13.86
2024-05-06	Q	ALVO	14.44	14.47	14.35	14.38	-0.02	134,650	1,426	12.31	14.37
2024-05-03	Q	ALVO	14.49	14.4922	14.39	14.40	-0.11	46,799	827	13.16	18.70
2024-05-02	Q	ALVO	14.50	14.565	14.44	14.51	0.03	231,629	1,809	13.17	18.70
2024-05-01	Q	ALVO	14.53	14.59	14.37	14.48	-0.02	118,095	621	12.97	18.00
2024-04-30	Q	ALVO	14.67	14.76	14.46	14.50	0.28	224,692	1,061	12.94	16.07
2024-04-29	Q	ALVO	14.20	14.30	14.20	14.22	0.07	39,432	388	12.76	22.78
2024-04-26	Q	ALVO	14.00	14.23	14.00	14.15	0.50	248,476	1,008	11.45	15.50
2024-04-25	Q	ALVO	13.51	13.74	13.48	13.65	0.11	65,564	482	11.89	15.33
2024-04-24	Q	ALVO	13.55	13.75	13.47	13.54	0.14	191,089	770	13.40	15.19
2024-04-23	Q	ALVO	13.30	13.45	13.30	13.40	0.07	195,734	667	11.71	13.96
2024-04-22	Q	ALVO	13.25	13.35	13.225	13.33	0.11	184,812	1,053	11.90	13.96
2024-04-19	Q	ALVO	13.05	14.00	12.75	13.22	0.33	1,686,575	1,217	11.44	14.68
2024-04-18	Q	ALVO	12.72	12.95	12.72	12.89	0.09	90,150	718	11.44	13.00
2024-04-17	Q	ALVO	12.74	13.00	12.73	12.80	0.07	137,468	980	11.53	13.88
2024-04-16	Q	ALVO	12.50	13.01	12.395	12.73	0.23	377,454	1,626	12.90	16.00
2024-04-15	Q	ALVO	12.11	12.50	12.095	12.45	0.21	219,216	973	10.93	13.91
2024-04-12	Q	ALVO	11.79	12.30	11.19	12.24	0.39	411,859	2,114	10.77	12.60
2024-04-11	Q	ALVO	11.714	11.90	11.714	11.85	-0.03	100,338	498	11.75	13.54
2024-04-10	Q	ALVO	11.94	12.03	11.87	11.88	-0.05	44,309	537	11.68	13.47
2024-04-09	Q	ALVO	12.00	12.00	11.91	11.93	-0.08	96,338	404	10.89	13.81
2024-04-08	Q	ALVO	11.85	12.39	11.85	12.01	-0.01	81,247	653	10.35	12.60
2024-04-05	Q	ALVO	12.13	12.26	11.9464	12.02	0.35	460,600	1,109	9.50	13.81
2024-04-04	Q	ALVO	11.67	12.00	11.57	11.67	-0.02	99,770	691	10.69	13.24
2024-04-03	Q	ALVO	11.74	11.76	11.40	11.69	0.29	246,143	606	10.69	13.56
2024-04-02	Q	ALVO	12.19	12.19	11.0101	11.40	-1.07	261,865	1,195	10.38	13.10
2024-04-01	Q	ALVO	12.25	12.49	12.25	12.47	0.25	118,217	651	12.22	13.31
2024-03-29	Q	ALVO	12.57	12.92	12.20	12.22	-0.46	0	0	12.16	12.73
2024-03-28	Q	ALVO	12.57	12.92	12.20	12.22	-0.46	88,349	622	12.16	12.73
2024-03-27	Q	ALVO	12.38	12.74	12.38	12.68	0.18	85,205	674	12.43	14.37
2024-03-26	Q	ALVO	12.95	13.00	12.46	12.50	-0.77	113,587	848	12.25	12.75
2024-03-25	Q	ALVO	14.29	14.29	13.16	13.27	-1.68	200,207	1,144	13.00	14.83
2024-03-22	Q	ALVO	15.00	15.035	14.60	14.95	-0.12	91,591	413	14.51	16.73
2024-03-21	Q	ALVO	14.99	15.27	14.99	15.07	-0.16	136,809	694	14.51	15.85
2024-03-20	Q	ALVO	15.12	15.30	15.01	15.23	-0.01	142,834	947	15.03	15.80
2024-03-19	Q	ALVO	14.92	15.305	14.92	15.24	0.21	140,562	677	13.47	17.14
2024-03-18	Q	ALVO	15.20	15.83	15.03	15.03	-0.28	39,336	348	14.33	16.83
2024-03-15	Q	ALVO	15.22	15.50	15.21	15.31	-0.02	204,728	715	14.04	23.00
2024-03-14	Q	ALVO	15.30	15.56	15.12	15.33	-0.06	110,983	901	14.51	17.73
2024-03-13	Q	ALVO	15.25	15.48	15.25	15.39	0.07	161,310	956	14.33	23.00
2024-03-12	Q	ALVO	15.62	15.83	15.30	15.32	-0.11	112,911	654	14.33	17.32
2024-03-11	Q	ALVO	15.34	15.90	15.34	15.43	-0.17	60,278	542	14.33	24.68
2024-03-08	Q	ALVO	16.03	16.10	15.57	15.60	-0.42	1,111,192	696	15.31	25.03
2024-03-07	Q	ALVO	16.10	16.10	15.97	16.02	0.04	95,883	746	13.61	17.00
2024-03-06	Q	ALVO	16.00	16.12	15.97	15.98	-0.18	119,972	652	13.11	20.00
2024-03-05	Q	ALVO	16.30	16.95	16.05	16.16	0.16	471,827	2,160	14.78	16.95
2024-03-04	Q	ALVO	15.60	16.00	15.60	16.00	0.24	174,532	851	15.61	17.36
2024-03-01	Q	ALVO	15.475	15.765	15.41	15.745	0.355	166,979	917	13.91	15.80
2024-02-29	Q	ALVO	15.89	15.89	15.00	15.39	-0.51	265,042	1,070	15.21	17.25
2024-02-28	Q	ALVO	16.17	16.28	15.71	15.90	-0.39	249,029	1,086	15.50	25.39
2024-02-27	Q	ALVO	17.10	17.10	15.92	16.29	-0.98	375,988	1,901	15.82	16.50
2024-02-26	Q	ALVO	17.85	18.00	17.02	17.27	1.24	1,818,937	4,790	17.00	21.56
2024-02-23	Q	ALVO	15.65	16.15	15.60	16.03	0.46	716,251	2,968	16.03	16.40
2024-02-22	Q	ALVO	15.93	15.93	15.53	15.57	-0.18	242,674	1,004	14.24	17.91
2024-02-21	Q	ALVO	16.00	16.00	15.70	15.75	-0.22	128,162	805	14.41	17.91
2024-02-20	Q	ALVO	15.90	16.00	15.90	15.97	0.15	524,500	2,041	15.70	16.00
2024-02-19	Q	ALVO	15.69	15.93	15.69	15.82	0.02	0	0	14.27	17.00
2024-02-16	Q	ALVO	15.69	15.93	15.69	15.82	0.02	133,245	572	14.27	17.00
2024-02-15	Q	ALVO	15.75	16.2199	15.705	15.80	0.10	554,223	1,162	15.40	17.09
2024-02-14	Q	ALVO	15.70	15.83	15.65	15.70	0.04	291,335	725	14.32	18.45
2024-02-13	Q	ALVO	15.55	15.815	15.55	15.66	-0.05	152,543	552	14.32	16.77
2024-02-12	Q	ALVO	15.72	15.91	15.65	15.71	0.05	390,581	684	15.50	16.77
2024-02-09	Q	ALVO	15.40	15.76	15.26	15.66	0.17	529,532	1,794	10.98	17.27