Avalon Globocare (NQ: AVCO )

0.9488 -0.0312 (-3.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 1.850 1.950 1.730 1.840 310,113 -0.03(-1.60%)
Apr 29, 2020 1.910 1.970 1.840 1.870 354,518 -0.07(-3.61%)
Apr 28, 2020 2.010 2.050 1.870 1.940 243,342 +0.02(+1.04%)
Apr 27, 2020 1.950 2.155 1.900 1.920 748,142 -0.01(-0.52%)
Apr 24, 2020 1.800 2.050 1.800 1.930 1,201,500 +0.19(+10.92%)
Apr 23, 2020 1.720 1.770 1.670 1.740 346,196 +0.02(+1.16%)
Apr 22, 2020 1.700 1.730 1.630 1.720 309,502 +0.07(+4.24%)
Apr 21, 2020 1.440 1.680 1.350 1.650 670,906 +0.17(+11.49%)
Apr 20, 2020 1.750 1.800 1.440 1.480 2,371,600 +0.09(+6.47%)
Apr 17, 2020 1.260 1.415 1.260 1.390 85,100 +0.10(+7.75%)
Apr 16, 2020 1.220 1.300 1.160 1.290 110,654 +0.08(+6.61%)
Apr 15, 2020 1.300 1.300 1.190 1.210 38,885 -0.05(-3.97%)
Apr 14, 2020 1.270 1.310 1.260 1.260 54,777 +0.00(+0.00%)
Apr 13, 2020 1.290 1.290 1.240 1.260 44,362 -0.01(-0.79%)
Apr 09, 2020 1.290 1.300 1.250 1.270 60,700 -0.03(-2.31%)
Apr 08, 2020 1.240 1.300 1.190 1.300 55,300 +0.10(+8.33%)
Apr 07, 2020 1.370 1.383 1.180 1.200 71,798 -0.08(-6.25%)
Apr 06, 2020 1.140 1.300 1.140 1.280 91,670 +0.20(+18.52%)
Apr 03, 2020 1.150 1.180 1.050 1.080 59,300 -0.03(-2.70%)
Apr 02, 2020 1.120 1.180 1.100 1.110 73,720 -0.08(-6.72%)
Apr 01, 2020 1.490 1.550 1.180 1.190 174,953 -0.36(-23.23%)
Mar 31, 2020 1.400 1.730 1.200 1.550 415,334 +0.18(+13.14%)
Mar 30, 2020 1.070 1.560 1.000 1.370 666,046 +0.21(+18.10%)
Mar 27, 2020 1.110 1.220 1.040 1.160 108,100 -0.11(-8.66%)
Mar 26, 2020 1.180 1.270 1.090 1.270 108,338 +0.09(+7.63%)
Mar 25, 2020 1.060 1.200 0.9500 1.180 79,368 +0.10(+9.26%)
Mar 24, 2020 0.9400 1.080 0.8500 1.080 168,560 +0.15(+16.12%)
Mar 23, 2020 0.9184 1.050 0.9000 0.9301 132,019 +0.01(+1.27%)
Mar 20, 2020 1.100 1.100 0.9002 0.9184 169,400 -0.16(-14.96%)
Mar 19, 2020 1.050 1.170 0.9500 1.080 281,904 +0.02(+1.89%)
Mar 18, 2020 1.190 1.200 1.000 1.060 209,055 -0.19(-15.20%)
Mar 17, 2020 1.050 1.330 1.010 1.250 250,392 +0.21(+20.19%)
Mar 16, 2020 0.8500 1.090 0.8000 1.040 171,463 +0.09(+9.47%)
Mar 13, 2020 1.020 1.050 0.8321 0.9500 263,100 +0.09(+10.47%)
Mar 12, 2020 1.020 1.180 0.5000 0.8600 336,638 -0.21(-19.63%)
Mar 11, 2020 1.250 1.250 1.060 1.070 142,412 -0.18(-14.40%)
Mar 10, 2020 1.350 1.390 1.220 1.250 139,055 -0.11(-8.09%)
Mar 09, 2020 1.440 1.450 1.320 1.360 197,061 -0.10(-6.85%)
Mar 06, 2020 1.510 1.550 1.380 1.460 293,500 -0.04(-2.67%)
Mar 05, 2020 1.550 1.550 1.460 1.500 123,233 -0.02(-1.32%)
Mar 04, 2020 1.500 1.540 1.450 1.520 113,002 +0.04(+2.70%)
Mar 03, 2020 1.500 1.530 1.470 1.480 89,943 -0.05(-3.27%)
Mar 02, 2020 1.450 1.560 1.429 1.530 206,234 +0.10(+6.99%)
Feb 28, 2020 1.460 1.470 1.420 1.430 118,600 -0.03(-2.05%)
Feb 27, 2020 1.470 1.530 1.450 1.460 96,777 -0.02(-1.35%)
Feb 26, 2020 1.520 1.540 1.470 1.480 123,953 -0.04(-2.63%)
Feb 25, 2020 1.530 1.600 1.500 1.520 88,853 -0.01(-0.65%)
Feb 24, 2020 1.570 1.600 1.500 1.530 118,418 -0.09(-5.56%)
Feb 21, 2020 1.640 1.660 1.600 1.620 68,200 -0.02(-1.22%)
Feb 20, 2020 1.670 1.700 1.560 1.640 108,823 -0.03(-1.80%)
Feb 19, 2020 1.710 1.910 1.670 1.670 428,990 +0.02(+1.21%)
Feb 18, 2020 1.540 1.650 1.540 1.650 312,179 +0.14(+9.27%)
Feb 14, 2020 1.500 1.547 1.440 1.510 346,200 +0.06(+4.14%)
Feb 13, 2020 1.470 1.488 1.410 1.450 122,498 -0.04(-2.68%)
Feb 12, 2020 1.520 1.530 1.470 1.490 78,216 -0.01(-0.67%)
Feb 11, 2020 1.520 1.550 1.500 1.500 103,722 -0.02(-1.32%)
Feb 10, 2020 1.530 1.540 1.500 1.520 49,533 -0.01(-0.65%)
Feb 07, 2020 1.570 1.570 1.500 1.530 198,100 -0.06(-3.77%)
Feb 06, 2020 1.580 1.610 1.560 1.590 66,906 +0.00(+0.00%)
Feb 05, 2020 1.610 1.650 1.580 1.590 68,868 +0.00(+0.00%)
Feb 04, 2020 1.700 1.750 1.550 1.590 306,066 -0.12(-7.02%)
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.