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 )

0.3250 -0.0040 (-1.22%)
Streaming Delayed Price Updated: 12:33 PM EDT, Apr 18, 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 (%)
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%)
Oct 02, 2023 0.7800 0.7950 0.7700 0.7790 20,528 -0.02(-2.93%)
Sep 29, 2023 0.7945 0.8100 0.7801 0.8025 30,978 -0.02(-2.13%)
Sep 28, 2023 0.8999 0.9000 0.8015 0.8200 30,540 -0.08(-8.89%)
Sep 27, 2023 0.9100 0.9700 0.9000 0.9000 11,607 -0.03(-3.58%)
Sep 26, 2023 0.9300 0.9901 0.9300 0.9334 9,358 -0.02(-2.58%)
Sep 25, 2023 0.9600 0.9900 0.9300 0.9581 42,163 -0.03(-2.76%)
Sep 22, 2023 1.030 1.030 0.9700 0.9853 19,495 -0.03(-2.93%)
Sep 21, 2023 1.000 1.020 1.000 1.015 18,714 +0.00(+0.50%)
Sep 20, 2023 1.030 1.030 1.010 1.010 44,463 -0.01(-0.98%)
Sep 19, 2023 1.020 1.030 1.020 1.020 45,797 +0.00(+0.00%)
Sep 18, 2023 1.100 1.130 1.020 1.020 107,231 -0.02(-1.92%)
Sep 15, 2023 1.050 1.060 1.010 1.040 11,942 +0.01(+0.97%)
Sep 14, 2023 1.000 1.050 1.000 1.030 19,281 -0.02(-1.90%)
Sep 13, 2023 1.170 1.170 1.011 1.050 24,731 +0.04(+3.96%)
Sep 12, 2023 1.060 1.060 1.001 1.010 33,623 -0.06(-5.61%)
Sep 11, 2023 1.040 1.085 1.030 1.070 37,913 +0.03(+2.88%)
Sep 08, 2023 1.081 1.081 1.040 1.040 31,233 -0.02(-2.01%)
Sep 07, 2023 1.180 1.180 1.030 1.061 43,900 -0.08(-6.90%)
Sep 06, 2023 1.210 1.210 1.110 1.140 73,205 -0.13(-10.24%)
Sep 05, 2023 1.140 1.290 1.100 1.270 423,451 +0.27(+27.00%)
Sep 01, 2023 0.9900 1.018 0.9500 1.000 26,663 +0.00(+0.00%)
Aug 31, 2023 1.010 1.030 0.9502 1.000 21,963 -0.03(-2.91%)
Aug 30, 2023 1.060 1.103 1.000 1.030 91,645 +0.09(+9.57%)
Aug 29, 2023 0.9500 0.9500 0.9300 0.9400 18,635 -0.02(-1.85%)
Aug 28, 2023 1.000 1.060 0.9300 0.9577 54,808 -0.07(-7.02%)
Aug 25, 2023 1.080 1.115 1.030 1.030 36,803 -0.09(-8.44%)
Aug 24, 2023 1.120 1.170 1.120 1.125 46,822 -0.03(-3.02%)
Aug 23, 2023 1.170 1.265 1.124 1.160 69,802 -0.09(-7.20%)
Aug 22, 2023 1.160 1.250 1.140 1.250 146,663 +0.09(+7.76%)
Aug 21, 2023 1.280 1.400 1.160 1.160 674,495 +0.00(+0.02%)
Aug 18, 2023 1.010 1.160 1.010 1.160 21,169 +0.11(+10.46%)
Aug 17, 2023 1.060 1.070 1.023 1.050 8,953 +0.00(+0.00%)
Aug 16, 2023 1.120 1.120 1.050 1.050 10,660 -0.05(-4.55%)
Aug 15, 2023 1.110 1.150 1.080 1.100 39,835 -0.06(-5.17%)
Aug 14, 2023 1.170 1.200 1.130 1.160 6,215 -0.05(-4.13%)
Aug 11, 2023 1.120 1.210 1.110 1.210 19,683 +0.06(+5.22%)
Aug 10, 2023 1.110 1.180 1.103 1.150 8,100 +0.03(+2.68%)
Aug 09, 2023 1.200 1.220 1.110 1.120 34,973 -0.08(-6.67%)
Aug 08, 2023 1.250 1.250 1.200 1.200 12,097 +0.00(+0.00%)
Aug 07, 2023 1.270 1.320 1.200 1.200 15,679 -0.10(-7.69%)
Aug 04, 2023 1.370 1.380 1.270 1.300 7,846 +0.00(+0.00%)
Aug 03, 2023 1.310 1.406 1.290 1.300 12,556 +0.00(+0.00%)
Aug 02, 2023 1.390 1.400 1.270 1.300 36,371 -0.09(-6.47%)
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.