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 )

0.2466 -0.0096 (-3.75%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 3, 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 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%)
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%)
Aug 01, 2023 1.430 1.430 1.340 1.390 17,390 +0.02(+1.46%)
Jul 31, 2023 1.410 1.410 1.360 1.370 20,520 -0.09(-6.16%)
Jul 28, 2023 1.400 1.460 1.339 1.460 27,258 +0.10(+7.35%)
Jul 27, 2023 1.340 1.390 1.300 1.360 39,224 +0.04(+3.03%)
Jul 26, 2023 1.320 1.340 1.300 1.320 17,406 -0.02(-1.49%)
Jul 25, 2023 1.400 1.424 1.300 1.340 50,191 -0.04(-2.90%)
Jul 24, 2023 1.660 1.700 1.370 1.380 171,740 -0.07(-4.83%)
Jul 21, 2023 1.400 1.500 1.380 1.450 102,969 +0.03(+2.11%)
Jul 20, 2023 1.400 1.515 1.350 1.420 145,300 -0.05(-3.40%)
Jul 19, 2023 1.410 1.550 1.380 1.470 1,195,784 +0.15(+11.36%)
Jul 18, 2023 1.270 1.333 1.180 1.320 83,802 +0.04(+3.13%)
Jul 17, 2023 1.230 1.280 1.173 1.280 102,030 +0.06(+4.92%)
Jul 14, 2023 1.300 1.300 1.160 1.220 145,664 -0.01(-0.81%)
Jul 13, 2023 1.290 1.340 1.210 1.230 84,448 -0.13(-9.56%)
Jul 12, 2023 1.420 1.420 1.290 1.360 61,428 -0.02(-1.45%)
Jul 11, 2023 1.380 1.380 1.310 1.380 99,977 +0.00(+0.00%)
Jul 10, 2023 1.440 1.560 1.190 1.380 548,211 -0.03(-2.13%)
Jul 07, 2023 1.360 1.430 1.360 1.410 14,398 -0.01(-0.70%)
Jul 06, 2023 1.370 1.430 1.370 1.420 7,693 +0.08(+5.97%)
Jul 05, 2023 1.520 1.530 1.340 1.340 63,765 -0.11(-7.59%)
Jul 03, 2023 1.470 1.500 1.450 1.450 9,406 -0.09(-5.84%)
Jun 30, 2023 1.490 1.543 1.490 1.540 6,856 -0.01(-0.65%)
Jun 29, 2023 1.480 1.550 1.480 1.550 5,124 +0.04(+2.65%)
Jun 28, 2023 1.480 1.530 1.463 1.510 3,784 +0.03(+2.03%)
Jun 27, 2023 1.480 1.530 1.471 1.480 6,992 -0.01(-0.67%)
Jun 26, 2023 1.530 1.530 1.450 1.490 12,891 -0.04(-2.61%)
Jun 23, 2023 1.760 1.810 1.290 1.530 40,898 -0.25(-14.04%)
Jun 22, 2023 1.810 1.840 1.780 1.780 5,697 -0.03(-1.66%)
Jun 21, 2023 1.820 1.890 1.800 1.810 7,711 -0.05(-2.69%)
Jun 20, 2023 1.890 1.990 1.820 1.860 25,596 -0.11(-5.58%)
Jun 16, 2023 2.070 2.100 1.970 1.970 18,916 -0.11(-5.29%)
Jun 15, 2023 2.020 2.140 2.010 2.080 10,208 +0.20(+10.34%)
May 08, 2023 1.930 1.950 1.820 1.885 17,613 -0.03(-1.82%)
May 05, 2023 1.850 1.960 1.800 1.920 14,088 +0.01(+0.52%)
May 04, 2023 1.870 1.927 1.840 1.910 16,520 -0.02(-1.04%)
May 03, 2023 1.840 2.010 1.840 1.930 11,816 +0.01(+0.29%)
May 02, 2023 1.840 1.925 1.800 1.924 3,921 +0.03(+1.82%)
May 01, 2023 1.850 1.930 1.844 1.890 14,024 -0.03(-1.56%)
Apr 28, 2023 1.860 1.990 1.860 1.920 10,544 +0.01(+0.52%)
Apr 27, 2023 1.820 1.960 1.770 1.910 17,756 +0.12(+6.70%)
Apr 26, 2023 1.860 1.950 1.790 1.790 12,179 -0.10(-5.29%)
Apr 25, 2023 1.930 1.990 1.870 1.890 28,412 -0.08(-4.06%)
Apr 24, 2023 1.990 2.050 1.920 1.970 31,921 -0.08(-3.90%)
Apr 21, 2023 2.070 2.070 2.020 2.050 9,870 +0.00(+0.00%)
Apr 20, 2023 1.960 2.115 1.960 2.050 12,815 +0.06(+3.02%)
Apr 19, 2023 1.970 2.008 1.930 1.990 14,632 +0.02(+1.02%)
Apr 18, 2023 2.010 2.100 1.940 1.970 45,949 -0.07(-3.43%)
Apr 17, 2023 1.960 2.087 1.960 2.040 56,079 +0.01(+0.49%)
Apr 14, 2023 2.170 2.280 1.935 2.030 124,535 -0.20(-8.97%)
Apr 13, 2023 2.200 2.450 2.120 2.230 553,315 +0.11(+5.19%)
Apr 12, 2023 2.060 2.220 1.860 2.120 200,683 +0.02(+0.95%)
Apr 11, 2023 1.870 2.250 1.840 2.100 456,936 +0.32(+17.98%)
Apr 10, 2023 1.890 1.890 1.760 1.780 32,333 -0.10(-5.32%)
Apr 06, 2023 1.820 1.900 1.810 1.880 8,072 +0.00(+0.00%)
Apr 05, 2023 1.880 1.890 1.800 1.880 18,603 +0.02(+1.08%)
Apr 04, 2023 1.990 1.990 1.840 1.860 29,429 -0.09(-4.62%)
Apr 03, 2023 2.090 2.090 1.910 1.950 15,378 -0.03(-1.52%)
Mar 31, 2023 1.930 2.030 1.930 1.980 15,434 +0.04(+2.06%)
Mar 30, 2023 2.090 2.100 1.910 1.940 23,130 -0.10(-4.90%)
Mar 29, 2023 1.910 2.050 1.860 2.040 84,969 +0.15(+7.94%)
Mar 28, 2023 1.820 1.970 1.798 1.890 117,959 +0.04(+2.16%)
Mar 27, 2023 1.930 2.140 1.750 1.850 153,916 +0.00(+0.00%)
Mar 24, 2023 1.830 1.870 1.700 1.850 38,905 +0.02(+1.09%)
Mar 23, 2023 2.100 2.196 1.740 1.830 62,574 -0.25(-12.02%)
Mar 22, 2023 2.220 2.260 2.050 2.080 60,448 -0.19(-8.37%)
Mar 21, 2023 2.280 2.400 2.220 2.270 49,794 +0.00(+0.00%)
Mar 20, 2023 2.360 2.390 2.220 2.270 54,498 -0.15(-6.20%)
Mar 17, 2023 2.410 2.479 2.370 2.420 24,737 -0.07(-2.81%)
Mar 16, 2023 2.420 2.515 2.360 2.490 36,658 +0.02(+0.81%)
Mar 15, 2023 2.310 2.480 2.310 2.470 37,906 +0.10(+4.44%)
Mar 14, 2023 2.420 2.610 2.250 2.365 88,575 -0.03(-1.46%)
Mar 13, 2023 2.220 2.620 2.220 2.400 114,812 +0.18(+8.11%)
Mar 10, 2023 2.380 2.450 2.200 2.220 63,374 -0.25(-10.30%)
Mar 09, 2023 2.720 2.890 2.470 2.475 88,842 -0.29(-10.65%)
Mar 08, 2023 3.220 3.780 2.650 2.770 457,704 -0.67(-19.48%)
Mar 07, 2023 3.050 3.450 2.960 3.440 679,094 +0.10(+2.99%)
Mar 06, 2023 2.740 3.870 2.700 3.340 8,198,930 +1.20(+56.07%)
Mar 03, 2023 2.330 2.330 2.090 2.140 28,979 -0.09(-4.04%)
Mar 02, 2023 2.260 2.400 2.140 2.230 82,076 -0.03(-1.33%)
Mar 01, 2023 2.290 2.610 2.230 2.260 111,364 -0.10(-4.23%)
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.