Avalon Globocare (NQ: AVCO )

0.5512 +0.0088 (+1.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 0.9100 0.9824 0.8850 0.9824 222,113 +0.05(+5.65%)
Jul 29, 2021 0.9247 0.9300 0.9100 0.9299 44,937 -0.00(-0.01%)
Jul 28, 2021 0.8500 0.9500 0.8025 0.9300 198,967 +0.09(+10.90%)
Jul 27, 2021 0.8446 0.8686 0.8333 0.8386 119,813 -0.03(-3.46%)
Jul 26, 2021 0.9000 0.9000 0.8585 0.8687 89,343 -0.02(-1.86%)
Jul 23, 2021 0.9122 0.9300 0.8764 0.8852 108,645 -0.02(-2.69%)
Jul 22, 2021 0.9141 0.9278 0.8751 0.9097 81,143 +0.00(+0.07%)
Jul 21, 2021 0.8746 0.9200 0.8700 0.9091 110,068 +0.04(+5.04%)
Jul 20, 2021 0.8900 0.8900 0.8525 0.8655 156,351 +0.01(+0.64%)
Jul 19, 2021 0.8626 0.8700 0.8301 0.8600 120,975 -0.01(-1.49%)
Jul 16, 2021 0.8893 0.8982 0.8625 0.8730 56,313 -0.01(-1.34%)
Jul 15, 2021 0.8800 0.8927 0.8700 0.8849 168,087 +0.00(+0.56%)
Jul 14, 2021 0.9000 0.9100 0.8800 0.8800 212,701 -0.02(-2.44%)
Jul 13, 2021 0.9300 0.9500 0.9006 0.9020 139,712 -0.05(-5.05%)
Jul 12, 2021 0.9490 0.9500 0.9300 0.9500 89,774 +0.01(+1.06%)
Jul 09, 2021 0.9200 0.9500 0.9100 0.9400 114,326 +0.01(+1.46%)
Jul 08, 2021 0.9308 0.9500 0.9005 0.9265 98,850 -0.01(-1.57%)
Jul 07, 2021 0.9700 1.000 0.9311 0.9413 164,506 -0.04(-3.90%)
Jul 06, 2021 0.9603 0.9980 0.9600 0.9795 147,599 +0.01(+0.63%)
Jul 02, 2021 0.9800 1.040 0.9700 0.9734 160,155 -0.02(-2.01%)
Jul 01, 2021 1.010 1.020 0.9801 0.9934 403,158 +0.01(+1.11%)
Jun 30, 2021 1.010 1.010 0.9720 0.9825 112,463 -0.03(-2.72%)
Jun 29, 2021 1.050 1.060 1.010 1.010 173,425 -0.04(-3.81%)
Jun 28, 2021 1.050 1.090 1.030 1.050 177,481 +0.03(+2.94%)
Jun 25, 2021 1.020 1.090 1.000 1.020 2,559,820 -0.02(-1.92%)
Jun 24, 2021 0.9700 1.040 0.9632 1.040 241,354 +0.07(+7.00%)
Jun 23, 2021 0.9800 0.9805 0.9500 0.9720 238,802 -0.01(-1.02%)
Jun 22, 2021 0.9880 0.9880 0.9419 0.9820 287,028 -0.01(-0.61%)
Jun 21, 2021 1.050 1.070 0.9800 0.9880 356,571 -0.06(-5.90%)
Jun 18, 2021 1.120 1.130 1.040 1.050 347,473 -0.07(-6.67%)
Jun 17, 2021 1.140 1.140 1.111 1.125 179,149 -0.00(-0.44%)
Jun 16, 2021 1.210 1.210 1.100 1.130 481,961 -0.10(-8.13%)
Jun 15, 2021 1.200 1.230 1.170 1.230 296,060 -0.01(-0.81%)
Jun 14, 2021 1.510 1.570 1.190 1.240 1,931,819 +0.00(+0.00%)
Jun 11, 2021 1.210 1.240 1.200 1.240 142,990 +0.03(+2.48%)
Jun 10, 2021 1.230 1.230 1.180 1.210 133,941 +0.00(+0.00%)
Jun 09, 2021 1.250 1.250 1.180 1.210 212,504 -0.01(-0.82%)
Jun 08, 2021 1.170 1.240 1.152 1.220 275,699 +0.05(+4.27%)
Jun 07, 2021 1.180 1.200 1.150 1.170 280,887 -0.01(-0.85%)
Jun 04, 2021 1.160 1.190 1.147 1.180 269,560 +0.02(+1.72%)
Jun 03, 2021 1.130 1.170 1.130 1.160 185,536 +0.00(+0.00%)
Jun 02, 2021 1.180 1.180 1.130 1.160 146,134 +0.00(+0.00%)
Jun 01, 2021 1.140 1.170 1.120 1.160 201,840 +0.02(+1.75%)
May 28, 2021 1.160 1.180 1.120 1.140 192,480 -0.03(-2.56%)
May 27, 2021 1.150 1.180 1.080 1.170 177,990 +0.01(+0.86%)
May 26, 2021 1.110 1.160 1.080 1.160 182,936 +0.05(+4.50%)
May 25, 2021 1.120 1.185 1.060 1.110 614,013 -0.01(-0.89%)
May 24, 2021 1.070 1.130 1.070 1.120 291,071 +0.04(+3.70%)
May 21, 2021 1.080 1.110 1.060 1.080 176,447 +0.00(+0.00%)
May 20, 2021 1.090 1.150 1.050 1.080 267,052 -0.01(-0.92%)
May 19, 2021 1.100 1.120 1.040 1.090 232,445 +0.01(+0.93%)
May 18, 2021 1.050 1.150 1.020 1.080 412,528 +0.02(+1.89%)
May 17, 2021 1.020 1.060 0.9790 1.060 360,952 +0.04(+3.92%)
May 14, 2021 0.9700 1.020 0.9300 1.020 298,060 +0.08(+8.49%)
May 13, 2021 0.9100 0.9499 0.9000 0.9402 241,298 +0.03(+3.66%)
May 12, 2021 0.9100 0.9238 0.9000 0.9070 141,995 -0.01(-1.31%)
May 11, 2021 0.8900 0.9199 0.8700 0.9190 286,317 +0.04(+3.97%)
May 10, 2021 0.9243 0.9248 0.8810 0.8839 385,829 -0.04(-4.42%)
May 07, 2021 0.9200 0.9499 0.9100 0.9248 435,377 +0.00(+0.22%)
May 06, 2021 1.040 1.040 0.9100 0.9228 796,922 -0.08(-7.66%)
May 05, 2021 1.020 1.078 0.9700 0.9993 963,449 +0.03(+3.00%)
May 04, 2021 1.030 1.030 0.9600 0.9702 376,994 -0.07(-6.71%)
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.