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 )

0.2050 -0.0031 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.2090 0.2100 0.1953 0.2050 330,928 -0.00(-1.49%)
Sep 19, 2024 0.1980 0.2180 0.1964 0.2081 153,642 +0.01(+6.66%)
Sep 18, 2024 0.2040 0.2040 0.1910 0.1951 369,672 -0.01(-5.29%)
Sep 17, 2024 0.2220 0.2254 0.2050 0.2060 990,976 -0.04(-14.98%)
Sep 16, 2024 0.2580 0.2580 0.2400 0.2423 235,206 -0.01(-3.08%)
Sep 13, 2024 0.2518 0.2588 0.2419 0.2500 1,144,363 +0.00(+1.01%)
Sep 12, 2024 0.2910 0.2910 0.2440 0.2475 801,796 -0.05(-17.50%)
Sep 11, 2024 0.3489 0.3550 0.2801 0.3000 1,061,090 -0.05(-13.84%)
Sep 10, 2024 0.3560 0.3670 0.3306 0.3482 2,314,352 -0.02(-4.86%)
Sep 09, 2024 0.3600 0.3900 0.3131 0.3660 3,299,820 +0.02(+7.33%)
Sep 06, 2024 0.2890 0.3500 0.2700 0.3410 4,268,339 +0.06(+22.18%)
Sep 05, 2024 0.2600 0.2950 0.2548 0.2791 281,594 +0.01(+5.24%)
Sep 04, 2024 0.2500 0.2800 0.2510 0.2652 212,518 -0.01(-3.21%)
Sep 03, 2024 0.2350 0.2798 0.2350 0.2740 536,686 +0.03(+11.47%)
Aug 30, 2024 0.2496 0.2532 0.2400 0.2458 368,572 -0.00(-0.08%)
Aug 29, 2024 0.2572 0.2600 0.2411 0.2460 719,036 -0.02(-7.24%)
Aug 28, 2024 0.2800 0.2826 0.2631 0.2652 276,671 -0.02(-6.22%)
Aug 27, 2024 0.2889 0.2954 0.2717 0.2828 157,792 -0.01(-3.32%)
Aug 26, 2024 0.3020 0.3033 0.2850 0.2925 217,487 -0.01(-3.56%)
Aug 23, 2024 0.3200 0.3348 0.2711 0.3033 538,290 -0.02(-5.25%)
Aug 22, 2024 0.3300 0.3473 0.3129 0.3201 463,228 -0.01(-4.16%)
Aug 21, 2024 0.3300 0.3550 0.3010 0.3340 453,437 -0.01(-4.02%)
Aug 20, 2024 0.2963 0.3529 0.2934 0.3480 994,998 +0.03(+10.41%)
Aug 19, 2024 0.3276 0.3299 0.2700 0.3152 1,879,916 -0.02(-5.40%)
Aug 16, 2024 0.4057 0.4277 0.3169 0.3332 2,981,150 -0.12(-25.96%)
Aug 15, 2024 0.4204 0.4730 0.3610 0.4500 6,916,177 -0.03(-5.90%)
Aug 14, 2024 0.8170 0.8399 0.4264 0.4782 251,200,192 +0.22(+87.53%)
Aug 13, 2024 0.2569 0.2670 0.2400 0.2550 78,006 -0.00(-1.32%)
Aug 12, 2024 0.2600 0.2712 0.2584 0.2584 55,978 -0.01(-4.01%)
Aug 09, 2024 0.2700 0.2795 0.2675 0.2692 46,340 -0.00(-0.66%)
Aug 08, 2024 0.2800 0.2800 0.2700 0.2710 55,874 -0.00(-0.51%)
Aug 07, 2024 0.2700 0.2895 0.2720 0.2724 44,829 -0.01(-2.37%)
Aug 06, 2024 0.2716 0.3068 0.2716 0.2790 26,635 -0.02(-5.42%)
Aug 05, 2024 0.2800 0.3100 0.2711 0.2950 78,722 -0.01(-1.67%)
Aug 02, 2024 0.3200 0.3400 0.2800 0.3000 125,595 -0.02(-7.09%)
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.