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 )

0.2800 +0.0100 (+3.70%)
Streaming Delayed Price Updated: 2:49 PM EDT, Apr 25, 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 29, 2023 0.4726 0.5000 0.4399 0.4830 26,198 +0.01(+1.71%)
Dec 28, 2023 0.4700 0.5000 0.4700 0.4749 9,937 -0.00(-0.77%)
Dec 27, 2023 0.4560 0.4850 0.4560 0.4786 15,515 +0.02(+3.44%)
Dec 26, 2023 0.4600 0.5113 0.4550 0.4627 22,424 -0.03(-5.32%)
Dec 22, 2023 0.4973 0.5025 0.4875 0.4887 11,412 -0.01(-2.30%)
Dec 21, 2023 0.4847 0.5189 0.4847 0.5002 4,951 +0.01(+1.87%)
Dec 20, 2023 0.5000 0.5361 0.4910 0.4910 17,152 -0.03(-5.94%)
Dec 19, 2023 0.5601 0.5800 0.4824 0.5220 90,525 -0.03(-5.96%)
Dec 18, 2023 0.4700 0.5551 0.4600 0.5551 92,731 +0.09(+20.23%)
Dec 15, 2023 0.4200 0.4900 0.4000 0.4617 48,399 +0.02(+4.93%)
Dec 14, 2023 0.4600 0.4883 0.4341 0.4400 20,393 -0.05(-10.02%)
Dec 13, 2023 0.4499 0.4900 0.4000 0.4890 13,328 +0.06(+14.63%)
Dec 12, 2023 0.4200 0.4400 0.3900 0.4266 37,404 +0.02(+5.39%)
Dec 11, 2023 0.4200 0.4300 0.4000 0.4048 9,545 -0.00(-0.74%)
Dec 08, 2023 0.4600 0.4600 0.4010 0.4078 24,340 -0.03(-7.32%)
Dec 07, 2023 0.4700 0.4890 0.4399 0.4400 49,243 -0.04(-8.35%)
Dec 06, 2023 0.4900 0.5000 0.4700 0.4801 21,757 -0.03(-5.86%)
Dec 05, 2023 0.4801 0.5190 0.4800 0.5100 5,160 -0.01(-1.83%)
Dec 04, 2023 0.5150 0.5250 0.4963 0.5195 17,707 +0.02(+3.69%)
Dec 01, 2023 0.4950 0.5250 0.4950 0.5010 6,405 -0.01(-2.51%)
Nov 30, 2023 0.5270 0.5270 0.4971 0.5139 6,611 +0.01(+2.78%)
Nov 29, 2023 0.5000 0.5000 0.5000 0.5000 8,601 -0.02(-3.66%)
Nov 28, 2023 0.4900 0.5700 0.4900 0.5190 15,613 +0.05(+10.19%)
Nov 27, 2023 0.4805 0.5000 0.4705 0.4710 14,168 -0.04(-8.54%)
Nov 24, 2023 0.4980 0.5302 0.4841 0.5150 2,456 +0.05(+11.71%)
Nov 22, 2023 0.5300 0.5300 0.4610 0.4610 31,038 -0.07(-13.02%)
Nov 21, 2023 0.5300 0.5450 0.5100 0.5300 25,816 -0.02(-2.75%)
Nov 20, 2023 0.5700 0.5700 0.5330 0.5450 5,672 -0.03(-4.55%)
Nov 17, 2023 0.5400 0.5710 0.5300 0.5710 18,430 +0.02(+2.88%)
Nov 16, 2023 0.5444 0.6050 0.5444 0.5550 14,741 -0.06(-10.19%)
Nov 15, 2023 0.6198 0.6198 0.5444 0.6180 45,552 +0.00(+0.55%)
Nov 14, 2023 0.6000 0.6200 0.5600 0.6146 28,636 +0.02(+4.19%)
Nov 13, 2023 0.6200 0.6200 0.5800 0.5899 8,800 -0.02(-3.30%)
Nov 10, 2023 0.6000 0.6433 0.6000 0.6100 6,549 +0.01(+1.40%)
Nov 09, 2023 0.6436 0.6581 0.6011 0.6016 7,958 -0.06(-8.90%)
Nov 08, 2023 0.6520 0.7425 0.6231 0.6604 20,835 +0.03(+5.58%)
Nov 07, 2023 0.6716 0.6900 0.6250 0.6255 15,541 -0.07(-10.63%)
Nov 06, 2023 0.6150 0.7000 0.6150 0.6999 37,376 +0.03(+4.46%)
Nov 03, 2023 0.6168 0.6930 0.6001 0.6700 19,327 +0.01(+1.67%)
Nov 02, 2023 0.6400 0.6700 0.6000 0.6590 53,064 +0.04(+6.29%)
Nov 01, 2023 0.6000 0.6597 0.5484 0.6200 596,389 +0.03(+4.73%)
Oct 31, 2023 0.5490 0.5999 0.5467 0.5920 28,312 +0.04(+7.66%)
Oct 30, 2023 0.5944 0.6110 0.5301 0.5499 20,449 -0.07(-11.87%)
Oct 27, 2023 0.5823 0.6348 0.5651 0.6240 10,576 +0.04(+7.59%)
Oct 26, 2023 0.6247 0.6586 0.5651 0.5800 30,128 -0.06(-9.36%)
Oct 25, 2023 0.6100 0.6500 0.5652 0.6399 58,314 +0.04(+6.61%)
Oct 24, 2023 0.6200 0.6200 0.5641 0.6002 38,023 -0.01(-2.12%)
Oct 23, 2023 0.7300 0.7300 0.6000 0.6132 75,944 -0.12(-16.01%)
Oct 20, 2023 0.7601 0.7808 0.7010 0.7301 47,877 -0.03(-3.93%)
Oct 19, 2023 0.8760 0.8760 0.7500 0.7600 94,344 -0.16(-17.39%)
Oct 18, 2023 0.7800 1.130 0.7800 0.9200 613,076 +0.17(+22.65%)
Oct 17, 2023 0.7800 0.7800 0.7501 0.7501 6,287 -0.00(-0.12%)
Oct 16, 2023 0.7710 0.8000 0.7500 0.7510 17,222 -0.05(-6.13%)
Oct 13, 2023 0.7850 0.8062 0.7700 0.8000 16,596 +0.01(+1.36%)
Oct 12, 2023 0.7600 0.8086 0.7600 0.7893 5,621 +0.02(+2.51%)
Oct 11, 2023 0.7628 0.7893 0.7628 0.7700 5,676 -0.02(-2.04%)
Oct 10, 2023 0.7700 0.8085 0.7700 0.7860 5,794 +0.02(+2.08%)
Oct 09, 2023 0.7500 0.7986 0.7500 0.7700 7,048 -0.00(-0.01%)
Oct 06, 2023 0.7900 0.8151 0.7001 0.7701 18,026 +0.02(+2.67%)
Oct 05, 2023 0.7500 0.8399 0.7500 0.7501 44,816 +0.00(+0.01%)
Oct 04, 2023 0.7400 0.7700 0.7000 0.7500 29,738 +0.02(+2.74%)
Oct 03, 2023 0.7601 0.7700 0.6800 0.7300 14,796 -0.05(-6.29%)
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.