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 )

2.650 -0.130 (-4.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 2.780 2.900 2.630 2.650 40,031 -0.13(-4.68%)
Nov 20, 2024 2.750 2.870 2.691 2.780 20,322 +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 11,686 +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%)
Oct 01, 2024 3.123 3.148 3.015 3.051 5,234 -0.07(-2.31%)
Sep 30, 2024 3.165 3.224 3.003 3.123 11,441 -0.13(-4.06%)
Sep 27, 2024 3.270 3.285 3.168 3.255 4,479 -0.03(-0.91%)
Sep 26, 2024 3.150 3.375 3.150 3.285 6,217 +0.06(+1.86%)
Sep 25, 2024 3.285 3.300 3.120 3.225 3,536 -0.06(-1.83%)
Sep 24, 2024 3.090 3.405 3.045 3.285 20,688 +0.20(+6.31%)
Sep 23, 2024 3.000 3.231 2.921 3.090 15,277 +0.01(+0.49%)
Sep 20, 2024 3.135 3.150 2.929 3.075 22,335 -0.05(-1.49%)
Sep 19, 2024 2.970 3.270 2.946 3.122 10,242 +0.20(+6.66%)
Sep 18, 2024 3.060 3.060 2.865 2.926 24,644 -0.16(-5.29%)
Sep 17, 2024 3.330 3.381 3.075 3.090 66,065 -0.54(-14.98%)
Sep 16, 2024 3.870 3.870 3.600 3.635 15,680 -0.12(-3.08%)
Sep 13, 2024 3.777 3.882 3.628 3.750 76,290 +0.04(+1.01%)
Sep 12, 2024 4.365 4.365 3.660 3.712 53,453 -0.79(-17.50%)
Sep 11, 2024 5.234 5.325 4.202 4.500 70,739 -0.72(-13.84%)
Sep 10, 2024 5.340 5.505 4.959 5.223 154,290 -0.27(-4.86%)
Sep 09, 2024 5.400 5.850 4.697 5.490 219,988 +0.38(+7.33%)
Sep 06, 2024 4.335 5.250 4.050 5.115 284,555 +0.93(+22.18%)
Sep 05, 2024 3.900 4.425 3.822 4.186 18,772 +0.21(+5.24%)
Sep 04, 2024 3.750 4.200 3.765 3.978 14,167 -0.13(-3.21%)
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.