Avalon Globocare (NQ: AVCO )

0.7490 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 2.320 2.320 2.150 2.210 47,200 -0.07(-3.07%)
May 30, 2019 2.360 2.360 2.260 2.280 46,018 -0.06(-2.56%)
May 29, 2019 2.400 2.450 2.300 2.340 82,854 -0.11(-4.49%)
May 28, 2019 2.320 2.450 2.307 2.450 160,827 +0.15(+6.52%)
May 24, 2019 2.290 2.340 2.260 2.300 32,000 +0.02(+0.88%)
May 23, 2019 2.340 2.340 2.236 2.280 50,556 -0.09(-3.80%)
May 22, 2019 2.390 2.400 2.320 2.370 32,564 -0.02(-0.84%)
May 21, 2019 2.360 2.433 2.350 2.390 71,470 +0.05(+2.14%)
May 20, 2019 2.280 2.410 2.180 2.340 98,657 +0.03(+1.30%)
May 17, 2019 2.360 2.400 2.280 2.310 60,300 -0.05(-2.12%)
May 16, 2019 2.510 2.561 2.330 2.360 83,644 -0.17(-6.72%)
May 15, 2019 2.410 2.610 2.410 2.530 103,180 +0.08(+3.27%)
May 14, 2019 2.450 2.540 2.370 2.450 84,466 +0.00(+0.00%)
May 13, 2019 2.420 2.510 2.310 2.450 79,931 -0.05(-2.00%)
May 10, 2019 2.400 2.520 2.351 2.500 96,200 +0.08(+3.31%)
May 09, 2019 2.440 2.480 2.330 2.420 80,132 -0.07(-2.81%)
May 08, 2019 2.370 2.500 2.340 2.490 74,834 +0.16(+6.87%)
May 07, 2019 2.460 2.480 2.300 2.330 131,633 -0.11(-4.51%)
May 06, 2019 2.340 2.520 2.340 2.440 181,609 +0.02(+0.83%)
May 03, 2019 2.430 2.471 2.322 2.420 83,300 -0.02(-0.82%)
May 02, 2019 2.550 2.550 2.330 2.440 310,330 -0.15(-5.79%)
May 01, 2019 2.500 2.600 2.400 2.590 177,523 +0.07(+2.78%)
Apr 30, 2019 2.730 2.740 2.460 2.520 274,798 -0.20(-7.35%)
Apr 29, 2019 2.820 2.850 2.680 2.720 223,622 -0.09(-3.20%)
Apr 26, 2019 2.850 2.850 2.750 2.810 422,300 -0.01(-0.35%)
Apr 25, 2019 3.150 3.200 2.650 2.820 1,698,936 -2.27(-44.60%)
Apr 24, 2019 4.840 5.100 4.750 5.090 99,495 +0.36(+7.61%)
Apr 23, 2019 4.670 4.830 4.658 4.730 50,663 +0.02(+0.42%)
Apr 22, 2019 4.730 4.750 4.590 4.710 24,768 -0.07(-1.46%)
Apr 18, 2019 4.790 4.820 4.560 4.780 48,000 +0.03(+0.63%)
Apr 17, 2019 4.660 4.950 4.570 4.750 80,176 +0.19(+4.17%)
Apr 16, 2019 4.650 4.850 4.530 4.560 47,523 -0.08(-1.72%)
Apr 15, 2019 4.700 4.840 4.500 4.640 43,405 -0.11(-2.32%)
Apr 12, 2019 4.850 4.870 4.610 4.750 52,700 -0.10(-2.06%)
Apr 11, 2019 4.600 4.850 4.480 4.850 50,238 +0.30(+6.59%)
Apr 10, 2019 4.650 4.680 4.450 4.550 40,942 -0.05(-1.09%)
Apr 09, 2019 4.640 4.750 4.420 4.600 67,329 +0.18(+4.07%)
Apr 08, 2019 4.680 4.710 4.360 4.420 59,040 -0.28(-5.96%)
Apr 05, 2019 4.770 4.850 4.650 4.700 47,600 -0.06(-1.26%)
Apr 04, 2019 5.060 5.060 4.560 4.760 87,047 -0.35(-6.85%)
Apr 03, 2019 5.230 5.250 4.800 5.110 129,862 -0.06(-1.16%)
Apr 02, 2019 5.560 5.590 5.100 5.170 119,778 -0.46(-8.17%)
Apr 01, 2019 5.440 5.630 5.150 5.630 138,693 +0.23(+4.26%)
Mar 29, 2019 5.100 5.400 4.980 5.400 103,000 +0.27(+5.26%)
Mar 28, 2019 5.240 5.240 4.952 5.130 77,162 -0.13(-2.47%)
Mar 27, 2019 5.320 5.320 5.100 5.260 64,658 -0.03(-0.57%)
Mar 26, 2019 5.100 5.290 4.910 5.290 62,770 +0.24(+4.75%)
Mar 25, 2019 5.240 5.240 4.910 5.050 71,638 -0.10(-1.94%)
Mar 22, 2019 5.290 5.300 5.100 5.150 90,900 -0.15(-2.83%)
Mar 21, 2019 5.300 5.300 4.900 5.300 200,106 -0.02(-0.38%)
Mar 20, 2019 4.550 5.480 4.440 5.320 594,726 +0.70(+15.15%)
Mar 19, 2019 4.500 4.750 4.210 4.620 249,737 +0.13(+2.90%)
Mar 18, 2019 4.390 4.500 4.110 4.490 208,682 +0.07(+1.58%)
Mar 15, 2019 4.640 4.640 4.046 4.420 260,200 -0.23(-4.95%)
Mar 14, 2019 4.160 5.150 4.160 4.650 663,066 +0.52(+12.59%)
Mar 13, 2019 4.020 4.130 3.880 4.130 282,799 +0.26(+6.72%)
Mar 12, 2019 3.750 4.100 3.690 3.870 113,372 +0.12(+3.20%)
Mar 11, 2019 3.930 3.970 3.700 3.750 105,595 -0.09(-2.34%)
Mar 08, 2019 3.590 3.930 3.500 3.840 161,800 +0.20(+5.49%)
Mar 07, 2019 3.990 4.190 3.520 3.640 242,226 -0.28(-7.14%)
Mar 06, 2019 3.560 4.200 3.560 3.920 389,650 +0.35(+9.80%)
Mar 05, 2019 3.630 3.750 3.500 3.570 62,039 -0.06(-1.65%)
Mar 04, 2019 3.700 4.010 3.530 3.630 140,492 -0.10(-2.68%)
Mar 01, 2019 3.390 4.070 3.250 3.730 322,300 +0.34(+10.03%)
Feb 28, 2019 3.470 3.500 3.220 3.390 129,771 -0.06(-1.74%)
Feb 27, 2019 3.540 3.620 3.450 3.450 61,529 -0.18(-4.96%)
Feb 26, 2019 3.430 3.680 3.430 3.630 129,128 +0.20(+5.83%)
Feb 25, 2019 3.630 3.670 3.410 3.430 159,825 -0.25(-6.79%)
Feb 22, 2019 3.880 3.910 3.620 3.680 174,800 -0.27(-6.84%)
Feb 21, 2019 3.960 4.008 3.900 3.950 79,636 -0.04(-1.00%)
Feb 20, 2019 4.030 4.040 3.940 3.990 128,236 +0.03(+0.76%)
Feb 19, 2019 4.150 4.170 3.950 3.960 171,523 -0.27(-6.38%)
Feb 15, 2019 4.200 4.290 4.050 4.230 132,800 +0.05(+1.20%)
Feb 14, 2019 4.240 4.300 4.050 4.180 143,677 -0.12(-2.79%)
Feb 13, 2019 4.400 4.500 4.210 4.300 187,124 -0.22(-4.87%)
Feb 12, 2019 4.450 4.560 4.090 4.520 526,145 -0.01(-0.22%)
Feb 11, 2019 5.930 6.020 4.410 4.530 5,350,832 -0.21(-4.43%)
Feb 08, 2019 5.150 5.170 4.730 4.740 158,000 -0.43(-8.32%)
Feb 07, 2019 5.280 5.460 4.770 5.170 261,719 -0.13(-2.45%)
Feb 06, 2019 5.160 5.600 5.150 5.300 215,423 -0.01(-0.19%)
Feb 05, 2019 5.100 5.670 5.050 5.310 279,666 +0.08(+1.53%)
Feb 04, 2019 5.530 5.530 5.050 5.230 214,015 -0.19(-3.51%)
Feb 01, 2019 5.270 5.850 5.240 5.420 513,400 -0.01(-0.18%)
Jan 31, 2019 5.610 5.800 5.160 5.430 393,837 -0.24(-4.23%)
Jan 30, 2019 5.810 6.000 5.080 5.670 994,205 -0.50(-8.10%)
Jan 29, 2019 7.300 8.100 5.860 6.170 2,893,397 -0.76(-10.97%)
Jan 28, 2019 6.980 9.250 5.750 6.930 20,017,403 +2.70(+63.83%)
Jan 25, 2019 4.000 6.140 3.800 4.230 2,447,000 +0.23(+5.75%)
Jan 24, 2019 4.900 5.160 3.780 4.000 978,155 -0.60(-13.04%)
Jan 23, 2019 10.02 12.79 4.360 4.600 3,792,423 -7.95(-63.35%)
Jan 22, 2019 5.950 13.50 5.610 12.55 1,583,127 +6.95(+124.11%)
Jan 18, 2019 4.300 5.970 4.180 5.600 92,300 +1.45(+34.94%)
Jan 17, 2019 3.890 4.150 3.890 4.150 7,278 +0.25(+6.41%)
Jan 16, 2019 3.870 3.900 3.040 3.900 12,413 +0.03(+0.78%)
Jan 15, 2019 3.540 3.870 3.130 3.870 11,506 +0.39(+11.21%)
Jan 14, 2019 3.480 3.480 3.380 3.480 10,627 +0.10(+2.96%)
Jan 11, 2019 2.980 3.400 2.850 3.380 3,700 +0.13(+4.00%)
Jan 10, 2019 3.150 3.300 3.150 3.250 449 +0.19(+6.04%)
Jan 09, 2019 3.170 3.170 3.000 3.065 2,060 -0.19(-5.69%)
Jan 08, 2019 3.200 3.250 2.640 3.250 3,073 +0.10(+3.17%)
Jan 07, 2019 3.000 3.180 2.920 3.150 14,150 +0.17(+5.70%)
Jan 04, 2019 2.650 3.000 2.650 2.980 8,700 +0.14(+5.03%)
Jan 03, 2019 2.840 2.850 2.455 2.837 3,246 +0.24(+9.12%)
Jan 02, 2019 2.130 2.797 2.130 2.600 1,823 -0.15(-5.45%)
Dec 31, 2018 2.750 2.750 2.750 2.750 300 +0.14(+5.36%)
Dec 28, 2018 2.610 2.610 2.610 84 +0.00(+0.00%)
Dec 27, 2018 2.653 2.708 2.020 2.610 8,762 -0.09(-3.33%)
Dec 26, 2018 2.600 2.700 2.600 2.700 800 -0.10(-3.57%)
Dec 24, 2018 2.800 2.800 2.800 75 +0.00(+0.00%)
Dec 21, 2018 2.800 2.800 2.800 2.800 400 -0.07(-2.44%)
Dec 20, 2018 2.700 2.870 2.130 2.870 13,952 -0.13(-4.18%)
Dec 19, 2018 3.145 3.150 2.410 2.995 6,310 -0.00(-0.16%)
Dec 18, 2018 2.940 3.000 2.814 3.000 6,470 +0.13(+4.52%)
Dec 17, 2018 2.840 2.950 2.840 2.870 2,056 +0.02(+0.71%)
Dec 14, 2018 2.850 2.850 2.850 2.850 400 +0.02(+0.81%)
Dec 13, 2018 2.836 2.836 2.827 2.827 900 -0.00(-0.03%)
Dec 12, 2018 2.850 2.850 2.756 2.828 3,070 +0.00(+0.04%)
Dec 11, 2018 2.790 2.827 2.790 2.827 7,210 +0.08(+2.80%)
Dec 10, 2018 2.500 2.750 2.500 2.750 4,614 +0.15(+5.77%)
Dec 07, 2018 2.600 2.600 2.600 2.600 400 +0.10(+4.04%)
Dec 06, 2018 2.500 2.500 2.499 2.499 1,880 -0.01(-0.44%)
Dec 04, 2018 2.650 2.650 2.510 2.510 1,800 -0.17(-6.34%)
Dec 03, 2018 2.666 2.680 2.666 2.680 1,000 -0.05(-1.83%)
Nov 30, 2018 2.510 2.730 2.510 2.730 4,500 +0.22(+8.66%)
Nov 29, 2018 2.513 2.513 2.513 2.513 1,520 +0.11(+4.68%)
Nov 28, 2018 2.250 2.550 2.250 2.400 3,434 +0.30(+14.29%)
Nov 27, 2018 2.190 2.200 2.100 2.100 3,889 +0.00(+0.00%)
Nov 26, 2018 2.250 2.250 2.050 2.100 9,023 -0.45(-17.65%)
Nov 23, 2018 2.900 2.900 2.550 2.550 400 -0.35(-12.07%)
Nov 21, 2018 2.900 2.900 2.900 0 +0.10(+3.57%)
Nov 20, 2018 2.800 2.800 2.800 2.800 145 +0.00(+0.00%)
Nov 19, 2018 2.790 2.800 2.655 2.800 2,924 +0.01(+0.36%)
Nov 16, 2018 2.790 2.790 2.790 2.790 400 +0.01(+0.36%)
Nov 14, 2018 2.780 2.780 2.780 0 +0.01(+0.46%)
Nov 13, 2018 2.767 2.767 2.767 2.767 1,675 -0.02(-0.81%)
Nov 12, 2018 2.787 2.800 2.787 2.790 4,200 +0.01(+0.36%)
Nov 09, 2018 2.430 2.780 2.430 2.780 1,900 -0.01(-0.36%)
Nov 08, 2018 2.629 2.790 2.505 2.790 1,940 -0.06(-1.94%)
Nov 07, 2018 2.819 2.845 2.784 2.845 3,766 +0.10(+3.46%)
Nov 06, 2018 2.700 2.750 2.700 2.750 3,233 +0.14(+5.36%)
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.