Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 0.3397 0.3397 0.3101 0.3229 227,767 +0.02(+7.67%)
Jul 31, 2024 0.3660 0.4988 0.2881 0.2999 1,525,058 -0.05(-14.31%)
Jul 30, 2024 0.3800 0.3800 0.3500 0.3500 17,714 -0.03(-8.62%)
Jul 29, 2024 0.3907 0.4100 0.3800 0.3830 20,674 -0.02(-5.32%)
Jul 26, 2024 0.4221 0.4275 0.4009 0.4045 51,451 -0.02(-3.67%)
Jul 25, 2024 0.4000 0.4199 0.4000 0.4199 8,881 +0.01(+3.65%)
Jul 24, 2024 0.4159 0.4199 0.4009 0.4051 15,468 -0.01(-1.44%)
Jul 23, 2024 0.4050 0.4300 0.4020 0.4110 21,594 +0.00(+0.98%)
Jul 22, 2024 0.4000 0.4390 0.4000 0.4070 24,255 -0.00(-0.85%)
Jul 19, 2024 0.4771 0.4771 0.4095 0.4105 81,163 -0.06(-12.85%)
Jul 18, 2024 0.4769 0.4884 0.4650 0.4710 52,661 -0.02(-3.68%)
Jul 17, 2024 0.4599 0.4890 0.4525 0.4890 25,257 +0.03(+6.03%)
Jul 16, 2024 0.4512 0.4787 0.4512 0.4612 19,242 -0.01(-1.47%)
Jul 15, 2024 0.4990 0.5000 0.4505 0.4681 28,599 -0.01(-3.08%)
Jul 12, 2024 0.4695 0.5000 0.4621 0.4830 15,050 +0.01(+1.53%)
Jul 11, 2024 0.4502 0.4820 0.4459 0.4757 22,168 +0.03(+5.64%)
Jul 10, 2024 0.4742 0.5000 0.4500 0.4503 21,733 -0.03(-5.97%)
Jul 09, 2024 0.4900 0.5050 0.4612 0.4789 60,572 -0.03(-6.10%)
Jul 08, 2024 0.5326 0.5326 0.4550 0.5100 50,374 -0.02(-4.26%)
Jul 05, 2024 0.5200 0.5327 0.4809 0.5327 97,337 +0.02(+4.45%)
Jul 03, 2024 0.4360 0.5270 0.4200 0.5100 382,153 +0.07(+14.71%)
Jul 02, 2024 0.4643 0.4680 0.4445 0.4446 37,341 -0.02(-4.26%)
Jul 01, 2024 0.4702 0.4703 0.4525 0.4644 39,177 -0.01(-1.25%)
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%)
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.