Avalon Globocare (NQ: AVCO )

0.4594 +0.0154 (+3.47%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 0.4300 0.4650 0.4200 0.4440 63,946 -0.00(-0.72%)
May 18, 2022 0.4800 0.4800 0.4006 0.4472 106,418 -0.03(-6.25%)
May 17, 2022 0.4880 0.4880 0.4551 0.4770 34,308 +0.03(+7.41%)
May 16, 2022 0.4738 0.4739 0.4103 0.4441 87,419 -0.01(-1.27%)
May 13, 2022 0.5000 0.5000 0.4498 0.4498 85,252 -0.04(-7.54%)
May 12, 2022 0.4900 0.4950 0.4539 0.4865 42,740 +0.03(+5.65%)
May 11, 2022 0.4700 0.5297 0.4605 0.4605 38,604 -0.01(-2.06%)
May 10, 2022 0.5100 0.5452 0.4608 0.4702 71,202 -0.04(-7.80%)
May 09, 2022 0.6000 0.6000 0.5100 0.5100 48,141 -0.10(-16.05%)
May 06, 2022 0.6100 0.6100 0.5500 0.6075 46,125 +0.03(+4.31%)
May 05, 2022 0.6100 0.6100 0.5500 0.5824 5,557 -0.01(-1.27%)
May 04, 2022 0.5800 0.6100 0.5400 0.5899 109,650 +0.00(+0.00%)
May 03, 2022 0.5450 0.6100 0.5450 0.5899 103,161 +0.04(+7.45%)
May 02, 2022 0.5247 0.6200 0.5100 0.5490 117,950 +0.02(+3.55%)
Apr 29, 2022 0.5717 0.6100 0.5300 0.5302 128,360 -0.06(-10.04%)
Apr 28, 2022 0.6000 0.6298 0.5500 0.5894 141,894 +0.03(+4.89%)
Apr 27, 2022 0.5618 0.6200 0.5618 0.5619 194,615 +0.00(+0.07%)
Apr 26, 2022 0.6200 0.6256 0.5080 0.5615 317,269 -0.07(-10.87%)
Apr 25, 2022 0.6257 0.6679 0.6257 0.6300 66,332 -0.03(-4.55%)
Apr 22, 2022 0.6600 0.6776 0.6600 0.6600 23,171 -0.01(-1.37%)
Apr 21, 2022 0.6600 0.7000 0.6600 0.6692 139,230 -0.01(-0.86%)
Apr 20, 2022 0.6800 0.6900 0.6659 0.6750 24,674 -0.01(-1.46%)
Apr 19, 2022 0.6500 0.7059 0.6500 0.6850 133,302 -0.00(-0.57%)
Apr 18, 2022 0.6900 0.7000 0.6800 0.6889 48,498 -0.01(-1.57%)
Apr 14, 2022 0.6900 0.7199 0.6900 0.6999 67,721 +0.01(+0.94%)
Apr 13, 2022 0.6900 0.7204 0.6900 0.6934 121,189 -0.02(-2.34%)
Apr 12, 2022 0.6900 0.7300 0.6900 0.7100 72,449 +0.01(+1.43%)
Apr 11, 2022 0.7000 0.7150 0.6900 0.7000 27,202 -0.01(-1.42%)
Apr 08, 2022 0.7054 0.7300 0.7054 0.7101 17,817 +0.00(+0.14%)
Apr 07, 2022 0.7003 0.7313 0.7003 0.7091 39,056 +0.01(+1.29%)
Apr 06, 2022 0.7022 0.7500 0.7000 0.7001 35,587 -0.03(-3.67%)
Apr 05, 2022 0.7100 0.7485 0.7010 0.7268 65,548 -0.00(-0.37%)
Apr 04, 2022 0.7100 0.7295 0.7100 0.7295 20,138 +0.02(+2.67%)
Apr 01, 2022 0.7029 0.7200 0.7007 0.7105 12,970 +0.01(+1.40%)
Mar 31, 2022 0.6900 0.7300 0.6900 0.7007 72,782 -0.00(-0.60%)
Mar 30, 2022 0.7100 0.7200 0.7018 0.7049 60,696 -0.02(-2.10%)
Mar 29, 2022 0.7200 0.7300 0.7100 0.7200 98,118 -0.01(-1.37%)
Mar 28, 2022 0.7400 0.7494 0.7150 0.7300 31,829 -0.02(-2.65%)
Mar 25, 2022 0.7350 0.7530 0.7150 0.7499 161,662 +0.01(+1.08%)
Mar 24, 2022 0.7100 0.7839 0.7100 0.7419 506,744 +0.02(+3.04%)
Mar 23, 2022 0.7490 0.7498 0.7001 0.7200 125,991 -0.06(-7.46%)
Mar 22, 2022 0.8100 0.8100 0.7287 0.7780 347,205 +0.00(+0.18%)
Mar 21, 2022 0.6600 0.8498 0.6600 0.7766 693,808 +0.10(+15.51%)
Mar 18, 2022 0.6100 0.7102 0.6100 0.6723 278,836 -0.05(-7.52%)
Mar 17, 2022 0.5852 0.7499 0.5800 0.7270 263,620 +0.08(+11.73%)
Mar 16, 2022 0.6380 0.6999 0.6200 0.6507 142,229 +0.03(+4.61%)
Mar 15, 2022 0.6100 0.6425 0.6000 0.6220 92,728 +0.01(+1.48%)
Mar 14, 2022 0.6780 0.7200 0.6042 0.6129 121,172 -0.07(-9.87%)
Mar 11, 2022 0.6800 0.7100 0.6741 0.6800 78,588 -0.03(-4.23%)
Mar 10, 2022 0.6800 0.7199 0.6700 0.7100 53,959 -0.01(-0.70%)
Mar 09, 2022 0.7100 0.7600 0.7100 0.7150 114,241 -0.01(-0.74%)
Mar 08, 2022 0.7300 0.7400 0.6752 0.7203 108,972 -0.01(-1.84%)
Mar 07, 2022 0.7900 0.7905 0.7300 0.7338 83,435 -0.04(-4.85%)
Mar 04, 2022 0.7700 0.7900 0.7500 0.7712 110,493 +0.01(+1.21%)
Mar 03, 2022 0.8000 0.7977 0.7501 0.7620 398,874 +0.00(+0.58%)
Mar 02, 2022 0.7600 0.7600 0.7231 0.7576 167,911 +0.01(+1.39%)
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.