Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.3055 -0.0063 (-2.02%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 1.410 1.410 1.360 1.370 20,520 -0.09(-6.16%)
Jul 28, 2023 1.400 1.460 1.339 1.460 27,258 +0.10(+7.35%)
Jul 27, 2023 1.340 1.390 1.300 1.360 39,224 +0.04(+3.03%)
Jul 26, 2023 1.320 1.340 1.300 1.320 17,406 -0.02(-1.49%)
Jul 25, 2023 1.400 1.424 1.300 1.340 50,191 -0.04(-2.90%)
Jul 24, 2023 1.660 1.700 1.370 1.380 171,740 -0.07(-4.83%)
Jul 21, 2023 1.400 1.500 1.380 1.450 102,969 +0.03(+2.11%)
Jul 20, 2023 1.400 1.515 1.350 1.420 145,300 -0.05(-3.40%)
Jul 19, 2023 1.410 1.550 1.380 1.470 1,195,784 +0.15(+11.36%)
Jul 18, 2023 1.270 1.333 1.180 1.320 83,802 +0.04(+3.13%)
Jul 17, 2023 1.230 1.280 1.173 1.280 102,030 +0.06(+4.92%)
Jul 14, 2023 1.300 1.300 1.160 1.220 145,664 -0.01(-0.81%)
Jul 13, 2023 1.290 1.340 1.210 1.230 84,448 -0.13(-9.56%)
Jul 12, 2023 1.420 1.420 1.290 1.360 61,428 -0.02(-1.45%)
Jul 11, 2023 1.380 1.380 1.310 1.380 99,977 +0.00(+0.00%)
Jul 10, 2023 1.440 1.560 1.190 1.380 548,211 -0.03(-2.13%)
Jul 07, 2023 1.360 1.430 1.360 1.410 14,398 -0.01(-0.70%)
Jul 06, 2023 1.370 1.430 1.370 1.420 7,693 +0.08(+5.97%)
Jul 05, 2023 1.520 1.530 1.340 1.340 63,765 -0.11(-7.59%)
Jul 03, 2023 1.470 1.500 1.450 1.450 9,406 -0.09(-5.84%)
Jun 30, 2023 1.490 1.543 1.490 1.540 6,856 -0.01(-0.65%)
Jun 29, 2023 1.480 1.550 1.480 1.550 5,124 +0.04(+2.65%)
Jun 28, 2023 1.480 1.530 1.463 1.510 3,784 +0.03(+2.03%)
Jun 27, 2023 1.480 1.530 1.471 1.480 6,992 -0.01(-0.67%)
Jun 26, 2023 1.530 1.530 1.450 1.490 12,891 -0.04(-2.61%)
Jun 23, 2023 1.760 1.810 1.290 1.530 40,898 -0.25(-14.04%)
Jun 22, 2023 1.810 1.840 1.780 1.780 5,697 -0.03(-1.66%)
Jun 21, 2023 1.820 1.890 1.800 1.810 7,711 -0.05(-2.69%)
Jun 20, 2023 1.890 1.990 1.820 1.860 25,596 -0.11(-5.58%)
Jun 16, 2023 2.070 2.100 1.970 1.970 18,916 -0.11(-5.29%)
Jun 15, 2023 2.020 2.140 2.010 2.080 10,208 +0.07(+3.48%)
Jun 14, 2023 1.940 2.140 1.940 2.010 51,891 +0.06(+3.08%)
Jun 13, 2023 2.030 2.040 1.950 1.950 8,103 -0.01(-0.51%)
Jun 12, 2023 2.040 2.180 1.960 1.960 14,949 -0.12(-5.77%)
Jun 09, 2023 2.075 2.190 2.075 2.080 7,942 -0.04(-1.89%)
Jun 08, 2023 2.139 2.139 2.020 2.120 3,859 +0.04(+1.92%)
Jun 07, 2023 2.030 2.220 2.030 2.080 12,058 -0.20(-8.77%)
Jun 06, 2023 1.830 2.419 1.830 2.280 58,033 +0.37(+19.37%)
Jun 05, 2023 1.790 1.950 1.790 1.910 13,133 +0.04(+2.14%)
Jun 02, 2023 1.820 1.930 1.820 1.870 9,848 +0.04(+2.19%)
Jun 01, 2023 1.760 1.900 1.760 1.830 14,398 -0.07(-3.68%)
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%)
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.