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 )

3.130 -0.200 (-6.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jun 28, 2024 0.5070 0.5070 0.4700 0.4703 28,710 -0.02(-4.02%)
Jun 27, 2024 0.4600 0.5000 0.4400 0.4900 67,493 +0.02(+3.16%)
Jun 26, 2024 0.5000 0.5000 0.4511 0.4750 73,249 +0.01(+2.81%)
Jun 25, 2024 0.4700 0.4899 0.4275 0.4620 442,727 +0.00(+0.41%)
Jun 24, 2024 0.4700 0.5000 0.4600 0.4601 63,726 -0.02(-3.95%)
Jun 21, 2024 0.4300 0.4800 0.4243 0.4790 59,378 +0.04(+9.11%)
Jun 20, 2024 0.4074 0.4695 0.4074 0.4390 156,576 +0.02(+4.52%)
Jun 18, 2024 0.4280 0.4800 0.4076 0.4200 940,229 +0.00(+0.72%)
Jun 17, 2024 0.4580 0.4580 0.4100 0.4170 214,849 -0.03(-7.42%)
Jun 14, 2024 0.4770 0.4800 0.4471 0.4504 319,913 -0.02(-4.21%)
Jun 13, 2024 0.4770 0.4870 0.4556 0.4702 152,588 -0.02(-4.16%)
Jun 12, 2024 0.4500 0.5300 0.4500 0.4906 779,942 +0.03(+6.65%)
Jun 11, 2024 0.4600 0.4798 0.4500 0.4600 95,145 -0.01(-2.11%)
Jun 10, 2024 0.4537 0.4700 0.4370 0.4699 159,092 +0.00(+0.02%)
Jun 07, 2024 0.5000 0.5950 0.4201 0.4698 1,037,649 -0.06(-11.19%)
Jun 06, 2024 0.5813 0.6387 0.4931 0.5290 852,561 -0.16(-23.65%)
Jun 05, 2024 0.7700 0.9000 0.6401 0.6929 2,711,659 -0.16(-18.83%)
Jun 04, 2024 0.8734 1.020 0.7750 0.8536 5,966,050 -0.38(-30.60%)
Jun 03, 2024 0.3000 1.440 0.2950 1.230 159,091,184 +0.94(+316.95%)
May 31, 2024 0.3400 0.3400 0.2841 0.2950 53,284 -0.03(-7.81%)
May 30, 2024 0.2900 0.3250 0.2820 0.3200 147,228 +0.03(+12.08%)
May 29, 2024 0.3100 0.3200 0.2816 0.2855 206,638 -0.02(-5.18%)
May 28, 2024 0.2990 0.4751 0.2800 0.3011 1,946,804 +0.01(+1.79%)
May 24, 2024 0.2750 0.3100 0.2713 0.2958 59,120 +0.02(+9.03%)
May 23, 2024 0.2900 0.3010 0.2713 0.2713 24,837 -0.02(-8.03%)
May 22, 2024 0.2950 0.3000 0.2821 0.2950 4,563 +0.00(+1.69%)
May 21, 2024 0.3078 0.3079 0.2819 0.2901 12,195 -0.02(-5.78%)
May 20, 2024 0.2940 0.3087 0.2900 0.3079 24,453 +0.03(+10.52%)
May 17, 2024 0.2974 0.3100 0.2751 0.2786 29,621 -0.02(-5.30%)
May 16, 2024 0.2510 0.3000 0.2510 0.2942 14,624 +0.03(+11.52%)
May 15, 2024 0.2600 0.3100 0.2404 0.2638 45,866 -0.01(-2.30%)
May 14, 2024 0.2900 0.3100 0.2700 0.2700 102,582 -0.04(-11.62%)
May 13, 2024 0.3000 0.3149 0.2810 0.3055 65,134 -0.03(-10.15%)
May 10, 2024 0.2700 0.3400 0.2400 0.3400 409,746 +0.06(+22.43%)
May 09, 2024 0.2943 0.2947 0.2777 0.2777 7,136 -0.00(-0.89%)
May 08, 2024 0.2711 0.3000 0.2662 0.2802 14,672 +0.01(+4.16%)
May 07, 2024 0.2662 0.3033 0.2500 0.2690 76,816 +0.01(+2.36%)
May 06, 2024 0.2600 0.3100 0.2434 0.2628 53,184 +0.02(+6.57%)
May 03, 2024 0.2675 0.2675 0.2412 0.2466 30,955 -0.01(-3.75%)
May 02, 2024 0.2770 0.2770 0.2560 0.2562 8,855 -0.01(-3.68%)
May 01, 2024 0.2700 0.2820 0.2550 0.2660 12,940 -0.01(-2.96%)
Apr 30, 2024 0.2700 0.2909 0.2700 0.2741 7,272 -0.00(-0.33%)
Apr 29, 2024 0.2750 0.2925 0.2750 0.2750 4,339 +0.00(+0.81%)
Apr 26, 2024 0.2909 0.2909 0.2599 0.2728 3,092 -0.01(-2.57%)
Apr 25, 2024 0.2624 0.2873 0.2550 0.2800 6,198 +0.01(+3.70%)
Apr 24, 2024 0.2880 0.2900 0.2525 0.2700 19,122 +0.01(+3.37%)
Apr 23, 2024 0.2900 0.3202 0.2612 0.2612 21,596 -0.02(-8.67%)
Apr 22, 2024 0.3070 0.3200 0.2800 0.2860 38,988 -0.02(-6.38%)
Apr 19, 2024 0.3290 0.3290 0.3000 0.3055 22,346 -0.01(-2.02%)
Apr 18, 2024 0.3288 0.3300 0.3101 0.3118 9,643 -0.02(-5.23%)
Apr 17, 2024 0.3240 0.3600 0.2704 0.3290 179,284 +0.02(+5.04%)
Apr 16, 2024 0.3173 0.3260 0.2920 0.3132 13,055 +0.01(+2.96%)
Apr 15, 2024 0.3300 0.3300 0.3022 0.3042 40,812 -0.02(-4.94%)
Apr 12, 2024 0.3100 0.3850 0.3000 0.3200 241,022 +0.02(+5.96%)
Apr 11, 2024 0.3105 0.3300 0.3000 0.3020 91,727 -0.02(-5.65%)
Apr 10, 2024 0.3300 0.3300 0.3000 0.3201 183,640 -0.05(-12.80%)
Apr 09, 2024 0.3250 0.3700 0.3050 0.3671 1,024,402 +0.04(+13.30%)
Apr 08, 2024 0.3150 0.3400 0.3041 0.3240 19,558 +0.02(+6.54%)
Apr 05, 2024 0.3015 0.3174 0.3000 0.3041 11,181 -0.00(-0.56%)
Apr 04, 2024 0.3023 0.3200 0.3023 0.3058 19,183 -0.00(-1.35%)
Apr 03, 2024 0.3210 0.3300 0.3054 0.3100 25,067 -0.02(-5.78%)
Apr 02, 2024 0.3200 0.3450 0.3075 0.3290 39,722 +0.02(+5.99%)
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.