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 )

0.2612 -0.0248 (-8.67%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 23, 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 (%)
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%)
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.