Skip to main content

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

0.3025 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.