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 )

3.420 -0.470 (-12.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 3.630 4.100 3.359 3.420 52,831 -0.33(-8.80%)
Dec 19, 2024 2.830 4.300 2.800 3.750 359,325 +1.07(+39.93%)
Dec 18, 2024 3.040 3.100 2.680 2.680 69,615 -0.45(-14.38%)
Dec 17, 2024 3.750 3.810 3.030 3.130 52,615 -0.73(-18.91%)
Dec 16, 2024 4.510 4.580 3.790 3.860 113,921 -0.74(-16.09%)
Dec 13, 2024 4.680 4.730 4.390 4.600 104,763 -0.23(-4.76%)
Dec 12, 2024 4.910 5.200 4.720 4.830 222,199 +0.10(+2.11%)
Dec 11, 2024 4.080 5.200 4.080 4.730 463,031 +0.54(+12.89%)
Dec 10, 2024 3.720 4.380 3.720 4.190 217,854 +0.14(+3.46%)
Dec 09, 2024 4.000 4.230 3.650 4.050 495,200 -0.07(-1.70%)
Dec 06, 2024 6.320 6.550 3.790 4.120 48,779,344 +1.46(+54.89%)
Dec 05, 2024 2.570 3.000 2.570 2.660 84,155 +0.12(+4.72%)
Dec 04, 2024 2.390 2.650 2.390 2.540 88,236 +0.16(+6.72%)
Dec 03, 2024 2.460 2.521 2.370 2.380 22,364 -0.07(-2.86%)
Dec 02, 2024 2.820 2.820 2.350 2.450 71,641 -0.35(-12.50%)
Nov 29, 2024 2.790 2.800 2.700 2.800 37,809 +0.00(+0.00%)
Nov 27, 2024 2.730 2.840 2.730 2.800 29,572 +0.07(+2.56%)
Nov 26, 2024 2.760 3.049 2.680 2.730 135,114 +0.03(+1.11%)
Nov 25, 2024 2.490 2.740 2.400 2.700 220,699 +0.21(+8.43%)
Nov 22, 2024 2.650 2.760 2.400 2.490 54,798 -0.16(-6.04%)
Nov 21, 2024 2.780 2.900 2.630 2.650 40,033 -0.13(-4.68%)
Nov 20, 2024 2.750 2.870 2.691 2.780 20,311 +0.00(+0.00%)
Nov 19, 2024 2.630 2.890 2.530 2.780 153,749 +0.07(+2.58%)
Nov 18, 2024 2.940 3.040 2.700 2.710 63,999 -0.44(-13.97%)
Nov 15, 2024 3.010 3.270 3.010 3.150 69,845 +0.13(+4.30%)
Nov 14, 2024 3.060 3.090 2.965 3.020 42,379 -0.10(-3.21%)
Nov 13, 2024 3.200 3.210 3.012 3.120 44,368 -0.04(-1.27%)
Nov 12, 2024 3.520 3.690 3.090 3.160 215,833 -0.26(-7.60%)
Nov 11, 2024 3.270 3.500 3.060 3.420 112,003 +0.15(+4.59%)
Nov 08, 2024 3.440 3.560 3.130 3.270 69,380 -0.17(-4.94%)
Nov 07, 2024 2.980 3.570 2.980 3.440 203,288 +0.40(+13.16%)
Nov 06, 2024 3.190 3.320 2.810 3.040 387,286 -0.56(-15.56%)
Nov 05, 2024 4.110 4.690 3.210 3.600 33,676,448 +1.36(+60.71%)
Nov 04, 2024 2.490 2.490 2.110 2.240 361,947 -0.70(-23.81%)
Nov 01, 2024 3.170 3.280 2.700 2.940 101,469 -0.19(-6.07%)
Oct 31, 2024 3.290 3.357 2.900 3.130 108,284 -0.20(-6.01%)
Oct 30, 2024 3.290 3.490 3.270 3.330 137,094 +0.04(+1.22%)
Oct 29, 2024 3.860 4.010 3.280 3.290 375,264 -1.01(-23.49%)
Oct 28, 2024 3.950 4.600 3.710 4.300 936,172 +0.85(+24.64%)
Oct 25, 2024 3.750 3.795 2.730 3.450 1,895,699 +0.42(+13.75%)
Oct 24, 2024 2.850 3.674 2.627 3.033 174,088 +0.01(+0.20%)
Oct 23, 2024 3.000 3.824 2.970 3.027 374,364 +0.06(+1.92%)
Oct 22, 2024 3.000 3.147 2.733 2.970 83,262 -0.03(-1.00%)
Oct 21, 2024 2.700 4.500 2.666 3.000 558,774 +0.30(+11.11%)
Oct 18, 2024 2.561 2.850 2.501 2.700 27,988 +0.06(+2.27%)
Oct 17, 2024 3.102 3.150 2.424 2.640 57,423 -0.62(-18.97%)
Oct 16, 2024 3.066 3.318 3.066 3.258 5,654 +0.00(+0.09%)
Oct 15, 2024 3.162 3.255 3.119 3.255 3,647 +0.03(+0.88%)
Oct 14, 2024 3.075 3.227 3.022 3.227 5,485 -0.00(-0.05%)
Oct 11, 2024 3.165 3.255 3.060 3.228 5,169 +0.06(+1.99%)
Oct 10, 2024 3.090 3.358 3.000 3.165 9,063 -0.01(-0.33%)
Oct 09, 2024 3.303 3.363 3.038 3.175 38,845 -0.23(-6.74%)
Oct 08, 2024 3.150 3.450 2.940 3.405 56,511 +0.27(+8.61%)
Oct 07, 2024 3.205 3.205 2.993 3.135 4,797 -0.07(-2.20%)
Oct 04, 2024 2.940 3.205 2.912 3.205 11,333 +0.21(+6.96%)
Oct 03, 2024 2.900 3.075 2.900 2.997 4,297 -0.00(-0.10%)
Oct 02, 2024 3.000 3.031 2.900 3.000 4,438 -0.05(-1.67%)
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 following
Privacy Policy and Terms and Conditions.