Skip to main content

Avalon GloboCare Corp. - Common Stock (NQ: ALBT )

0.3200 +0.0175 (+5.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 1.750 1.900 1.750 1.900 3,445 +0.10(+5.56%)
May 30, 2023 1.780 1.800 1.750 1.800 4,472 +0.06(+3.45%)
May 26, 2023 1.752 1.780 1.710 1.740 6,630 -0.02(-1.14%)
May 25, 2023 1.845 1.845 1.730 1.760 9,828 -0.08(-4.35%)
May 24, 2023 1.930 1.960 1.840 1.840 13,852 -0.12(-6.12%)
May 23, 2023 1.850 1.970 1.850 1.960 19,626 +0.10(+5.38%)
May 22, 2023 1.720 1.860 1.720 1.860 7,290 +0.12(+6.90%)
May 19, 2023 1.680 1.750 1.680 1.740 6,069 +0.06(+3.57%)
May 18, 2023 1.710 1.710 1.650 1.680 15,651 -0.01(-0.59%)
May 17, 2023 1.740 1.740 1.680 1.690 19,266 -0.03(-1.74%)
May 16, 2023 1.820 1.820 1.660 1.720 33,821 -0.11(-6.01%)
May 15, 2023 1.790 1.830 1.750 1.830 7,809 +0.04(+2.23%)
May 12, 2023 1.800 1.830 1.730 1.790 9,507 -0.01(-0.56%)
May 11, 2023 1.820 1.850 1.770 1.800 7,597 -0.05(-2.70%)
May 10, 2023 1.810 1.860 1.720 1.850 27,538 +0.04(+2.21%)
May 09, 2023 1.810 1.870 1.810 1.810 13,000 -0.07(-3.98%)
May 08, 2023 1.930 1.950 1.820 1.885 17,613 -0.03(-1.82%)
May 05, 2023 1.850 1.960 1.800 1.920 14,088 +0.01(+0.52%)
May 04, 2023 1.870 1.927 1.840 1.910 16,520 -0.02(-1.04%)
May 03, 2023 1.840 2.010 1.840 1.930 11,816 +0.01(+0.29%)
May 02, 2023 1.840 1.925 1.800 1.924 3,921 +0.03(+1.82%)
May 01, 2023 1.850 1.930 1.844 1.890 14,024 -0.03(-1.56%)
Apr 28, 2023 1.860 1.990 1.860 1.920 10,544 +0.01(+0.52%)
Apr 27, 2023 1.820 1.960 1.770 1.910 17,756 +0.12(+6.70%)
Apr 26, 2023 1.860 1.950 1.790 1.790 12,179 -0.10(-5.29%)
Apr 25, 2023 1.930 1.990 1.870 1.890 28,412 -0.08(-4.06%)
Apr 24, 2023 1.990 2.050 1.920 1.970 31,921 -0.08(-3.90%)
Apr 21, 2023 2.070 2.070 2.020 2.050 9,870 +0.00(+0.00%)
Apr 20, 2023 1.960 2.115 1.960 2.050 12,815 +0.06(+3.02%)
Apr 19, 2023 1.970 2.008 1.930 1.990 14,632 +0.02(+1.02%)
Apr 18, 2023 2.010 2.100 1.940 1.970 45,949 -0.07(-3.43%)
Apr 17, 2023 1.960 2.087 1.960 2.040 56,079 +0.01(+0.49%)
Apr 14, 2023 2.170 2.280 1.935 2.030 124,535 -0.20(-8.97%)
Apr 13, 2023 2.200 2.450 2.120 2.230 553,315 +0.11(+5.19%)
Apr 12, 2023 2.060 2.220 1.860 2.120 200,683 +0.02(+0.95%)
Apr 11, 2023 1.870 2.250 1.840 2.100 456,936 +0.32(+17.98%)
Apr 10, 2023 1.890 1.890 1.760 1.780 32,333 -0.10(-5.32%)
Apr 06, 2023 1.820 1.900 1.810 1.880 8,072 +0.00(+0.00%)
Apr 05, 2023 1.880 1.890 1.800 1.880 18,603 +0.02(+1.08%)
Apr 04, 2023 1.990 1.990 1.840 1.860 29,429 -0.09(-4.62%)
Apr 03, 2023 2.090 2.090 1.910 1.950 15,378 -0.03(-1.52%)
Mar 31, 2023 1.930 2.030 1.930 1.980 15,434 +0.04(+2.06%)
Mar 30, 2023 2.090 2.100 1.910 1.940 23,130 -0.10(-4.90%)
Mar 29, 2023 1.910 2.050 1.860 2.040 84,969 +0.15(+7.94%)
Mar 28, 2023 1.820 1.970 1.798 1.890 117,959 +0.04(+2.16%)
Mar 27, 2023 1.930 2.140 1.750 1.850 153,916 +0.00(+0.00%)
Mar 24, 2023 1.830 1.870 1.700 1.850 38,905 +0.02(+1.09%)
Mar 23, 2023 2.100 2.196 1.740 1.830 62,574 -0.25(-12.02%)
Mar 22, 2023 2.220 2.260 2.050 2.080 60,448 -0.19(-8.37%)
Mar 21, 2023 2.280 2.400 2.220 2.270 49,794 +0.00(+0.00%)
Mar 20, 2023 2.360 2.390 2.220 2.270 54,498 -0.15(-6.20%)
Mar 17, 2023 2.410 2.479 2.370 2.420 24,737 -0.07(-2.81%)
Mar 16, 2023 2.420 2.515 2.360 2.490 36,658 +0.02(+0.81%)
Mar 15, 2023 2.310 2.480 2.310 2.470 37,906 +0.10(+4.44%)
Mar 14, 2023 2.420 2.610 2.250 2.365 88,575 -0.03(-1.46%)
Mar 13, 2023 2.220 2.620 2.220 2.400 114,812 +0.18(+8.11%)
Mar 10, 2023 2.380 2.450 2.200 2.220 63,374 -0.25(-10.30%)
Mar 09, 2023 2.720 2.890 2.470 2.475 88,842 -0.29(-10.65%)
Mar 08, 2023 3.220 3.780 2.650 2.770 457,704 -0.67(-19.48%)
Mar 07, 2023 3.050 3.450 2.960 3.440 679,094 +0.10(+2.99%)
Mar 06, 2023 2.740 3.870 2.700 3.340 8,198,930 +1.20(+56.07%)
Mar 03, 2023 2.330 2.330 2.090 2.140 28,979 -0.09(-4.04%)
Mar 02, 2023 2.260 2.400 2.140 2.230 82,076 -0.03(-1.33%)
Mar 01, 2023 2.290 2.610 2.230 2.260 111,364 -0.10(-4.23%)
Feb 28, 2023 2.390 2.400 2.250 2.360 20,358 -0.08(-3.08%)
Feb 27, 2023 2.510 2.526 2.395 2.435 20,273 -0.10(-4.13%)
Feb 24, 2023 2.830 2.830 2.500 2.540 40,809 -0.37(-12.71%)
Feb 23, 2023 3.150 3.150 2.820 2.910 39,511 -0.15(-4.90%)
Feb 22, 2023 3.180 3.180 3.060 3.060 22,772 -0.02(-0.65%)
Feb 21, 2023 3.270 3.373 3.050 3.080 21,804 -0.30(-8.87%)
Feb 17, 2023 3.440 3.488 3.260 3.380 23,754 -0.12(-3.45%)
Feb 16, 2023 3.500 3.740 3.480 3.501 25,334 +0.01(+0.31%)
Feb 15, 2023 3.780 3.940 3.295 3.490 87,221 -0.27(-7.18%)
Feb 14, 2023 3.830 3.980 3.660 3.760 71,901 -0.08(-2.08%)
Feb 13, 2023 3.600 3.850 3.460 3.840 192,635 +0.56(+16.99%)
Feb 10, 2023 3.090 3.420 3.080 3.282 58,644 +0.20(+6.57%)
Feb 09, 2023 3.210 3.230 3.080 3.080 12,852 -0.03(-0.96%)
Feb 08, 2023 3.170 3.240 3.110 3.110 7,795 -0.08(-2.51%)
Feb 07, 2023 3.200 3.246 3.125 3.190 14,322 -0.04(-1.12%)
Feb 06, 2023 3.140 3.270 3.090 3.226 18,233 -0.07(-2.24%)
Feb 03, 2023 3.030 3.350 3.030 3.300 34,339 +0.14(+4.43%)
Feb 02, 2023 3.000 3.210 3.000 3.160 13,716 +0.12(+3.95%)
Feb 01, 2023 3.010 3.120 2.832 3.040 30,657 +0.02(+0.66%)
Jan 31, 2023 3.240 3.240 2.970 3.020 72,712 -0.10(-3.21%)
Jan 30, 2023 3.280 3.300 3.110 3.120 17,599 -0.22(-6.59%)
Jan 27, 2023 3.310 3.430 3.220 3.340 30,151 -0.03(-0.89%)
Jan 26, 2023 3.400 3.790 3.310 3.370 69,755 -0.03(-0.88%)
Jan 25, 2023 3.410 3.440 3.220 3.400 30,779 +0.10(+3.03%)
Jan 24, 2023 3.240 3.315 3.200 3.300 21,619 +0.05(+1.59%)
Jan 23, 2023 3.250 3.390 3.220 3.248 35,891 -0.09(-2.74%)
Jan 20, 2023 3.400 3.470 3.250 3.340 71,067 -0.04(-1.18%)
Jan 19, 2023 3.530 3.550 3.300 3.380 114,625 +0.09(+2.74%)
Jan 18, 2023 3.200 4.080 3.130 3.290 502,601 +0.26(+8.58%)
Jan 17, 2023 3.110 3.190 3.020 3.030 66,510 -0.06(-1.94%)
Jan 13, 2023 3.440 3.440 3.060 3.090 130,760 -0.32(-9.38%)
Jan 12, 2023 3.650 3.650 3.250 3.410 120,756 -0.37(-9.79%)
Jan 11, 2023 4.250 4.250 3.640 3.780 56,647 -0.47(-11.06%)
Jan 10, 2023 4.390 4.476 4.010 4.250 29,967 +0.24(+5.99%)
Jan 09, 2023 3.970 4.208 3.970 4.010 21,429 -0.14(-3.37%)
Jan 06, 2023 5.120 5.120 3.664 4.150 88,220 -0.51(-10.94%)
Jan 05, 2023 4.660 5.203 4.130 4.660 215,341 +0.05(+1.00%)
Jan 04, 2023 5.250 5.250 4.500 4.614 65,466 -0.99(-17.61%)
Jan 03, 2023 6.051 6.052 5.000 5.600 118,131 +0.40(+7.69%)
Dec 30, 2022 5.100 5.342 4.812 5.200 32,090 +0.24(+4.73%)
Dec 29, 2022 4.100 5.399 4.088 4.965 126,739 +1.00(+25.16%)
Dec 28, 2022 4.200 4.239 3.950 3.967 10,789 +0.04(+1.07%)
Dec 27, 2022 4.005 4.095 3.850 3.925 16,406 -0.23(-5.58%)
Dec 23, 2022 4.200 4.389 4.110 4.157 8,120 -0.04(-1.02%)
Dec 22, 2022 4.300 4.300 3.900 4.200 13,702 -0.15(-3.45%)
Dec 21, 2022 4.491 4.496 4.261 4.350 14,204 +0.11(+2.69%)
Dec 20, 2022 4.150 4.499 4.000 4.236 16,116 +0.19(+4.59%)
Dec 19, 2022 4.500 4.700 4.000 4.050 26,991 +0.05(+1.25%)
Dec 16, 2022 4.400 4.556 3.651 4.000 33,356 -0.25(-5.90%)
Dec 15, 2022 4.315 4.449 4.200 4.251 8,196 -0.06(-1.48%)
Dec 14, 2022 4.008 4.600 4.008 4.315 26,786 +0.41(+10.58%)
Dec 13, 2022 4.200 4.866 3.900 3.902 18,671 +0.10(+2.66%)
Dec 12, 2022 3.200 4.200 3.200 3.801 65,607 +0.60(+18.78%)
Dec 09, 2022 3.000 3.278 3.000 3.200 2,321 -0.28(-7.97%)
Dec 08, 2022 3.500 3.590 3.235 3.477 5,357 +0.18(+5.36%)
Dec 07, 2022 3.500 3.500 3.063 3.300 9,280 -0.24(-6.86%)
Dec 06, 2022 3.637 3.820 3.500 3.543 1,753 -0.13(-3.62%)
Dec 05, 2022 3.400 3.729 3.400 3.676 8,632 -0.02(-0.65%)
Dec 02, 2022 3.690 3.805 3.400 3.700 10,108 -0.10(-2.63%)
Dec 01, 2022 4.130 4.130 3.501 3.800 9,042 -0.34(-8.17%)
Nov 30, 2022 3.800 4.165 3.800 4.138 9,132 +0.19(+4.79%)
Nov 29, 2022 4.288 4.288 3.871 3.949 8,459 -0.39(-9.01%)
Nov 28, 2022 4.000 4.349 3.801 4.340 20,842 +0.17(+4.20%)
Nov 25, 2022 4.001 4.300 3.801 4.165 14,028 +0.04(+1.07%)
Nov 23, 2022 3.820 4.155 3.820 4.121 6,407 +0.33(+8.73%)
Nov 22, 2022 4.000 4.280 3.731 3.790 22,806 -0.23(-5.74%)
Nov 21, 2022 4.020 4.196 4.020 4.021 5,706 -0.18(-4.19%)
Nov 18, 2022 4.200 4.400 4.010 4.197 11,024 -0.12(-2.87%)
Nov 17, 2022 4.173 4.479 4.100 4.321 8,915 +0.27(+6.64%)
Nov 16, 2022 4.400 4.690 4.012 4.052 15,865 -0.56(-12.20%)
Nov 15, 2022 4.500 4.985 4.499 4.615 9,347 +0.12(+2.58%)
Nov 14, 2022 4.559 4.680 4.425 4.499 12,767 -0.20(-4.28%)
Nov 11, 2022 4.800 5.316 4.501 4.700 24,751 +0.20(+4.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.