Avalon Globocare (NQ: AVCO )

0.4594 +0.0094 (+2.09%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 20,017,404 +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%)
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.