Avalon Globocare (NQ: AVCO )

0.9049 -0.0151 (-1.64%)
Streaming Delayed Price Updated: 11:02 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 1.270 1.300 1.190 1.200 315,400 -0.05(-4.00%)
Feb 25, 2021 1.330 1.350 1.220 1.250 249,910 -0.08(-6.02%)
Feb 24, 2021 1.340 1.400 1.320 1.330 238,680 +0.02(+1.53%)
Feb 23, 2021 1.390 1.400 1.260 1.310 292,938 -0.09(-6.43%)
Feb 22, 2021 1.490 1.490 1.400 1.400 227,975 -0.03(-2.10%)
Feb 19, 2021 1.450 1.490 1.378 1.430 354,300 -0.02(-1.38%)
Feb 18, 2021 1.540 1.560 1.450 1.450 273,008 -0.12(-7.64%)
Feb 17, 2021 1.600 1.650 1.510 1.570 498,570 -0.02(-1.26%)
Feb 16, 2021 1.470 1.640 1.430 1.590 1,518,115 +0.18(+12.77%)
Feb 12, 2021 1.460 1.490 1.360 1.410 580,700 -0.07(-4.73%)
Feb 11, 2021 1.600 1.600 1.460 1.480 470,465 -0.03(-1.99%)
Feb 10, 2021 1.600 1.610 1.470 1.510 757,247 -0.01(-0.66%)
Feb 09, 2021 1.490 1.530 1.430 1.520 721,901 +0.04(+2.70%)
Feb 08, 2021 1.370 1.490 1.340 1.480 1,176,910 +0.16(+12.12%)
Feb 05, 2021 1.330 1.330 1.270 1.320 355,200 +0.03(+2.33%)
Feb 04, 2021 1.270 1.290 1.240 1.290 251,948 +0.03(+2.38%)
Feb 03, 2021 1.250 1.270 1.240 1.260 262,424 +0.00(+0.00%)
Feb 02, 2021 1.260 1.270 1.230 1.260 179,100 +0.00(+0.00%)
Feb 01, 2021 1.280 1.280 1.230 1.260 209,657 +0.02(+1.61%)
Jan 29, 2021 1.240 1.280 1.200 1.240 331,100 -0.01(-0.80%)
Jan 28, 2021 1.300 1.340 1.240 1.250 356,746 -0.05(-3.85%)
Jan 27, 2021 1.290 1.330 1.260 1.300 450,563 -0.03(-2.26%)
Jan 26, 2021 1.340 1.360 1.280 1.330 783,576 +0.00(+0.00%)
Jan 25, 2021 1.270 1.380 1.230 1.330 1,152,516 +0.09(+7.26%)
Jan 22, 2021 1.210 1.250 1.180 1.240 568,600 +0.06(+5.08%)
Jan 21, 2021 1.160 1.240 1.150 1.180 757,868 +0.05(+4.42%)
Jan 20, 2021 1.160 1.180 1.130 1.130 351,739 -0.02(-1.74%)
Jan 19, 2021 1.150 1.160 1.120 1.150 320,811 +0.02(+1.77%)
Jan 15, 2021 1.170 1.200 1.128 1.130 331,700 -0.05(-4.24%)
Jan 14, 2021 1.180 1.200 1.160 1.180 360,192 +0.00(+0.00%)
Jan 13, 2021 1.160 1.210 1.160 1.180 304,635 +0.01(+0.85%)
Jan 12, 2021 1.200 1.200 1.160 1.170 132,314 +0.00(+0.00%)
Jan 11, 2021 1.200 1.200 1.160 1.170 285,775 +0.01(+0.86%)
Jan 08, 2021 1.160 1.180 1.155 1.160 175,800 -0.01(-0.85%)
Jan 07, 2021 1.150 1.190 1.130 1.170 251,413 +0.05(+4.46%)
Jan 06, 2021 1.150 1.160 1.120 1.120 281,752 -0.01(-0.88%)
Jan 05, 2021 1.120 1.140 1.100 1.130 194,937 +0.01(+0.89%)
Jan 04, 2021 1.130 1.140 1.110 1.120 189,986 +0.00(+0.00%)
Dec 31, 2020 1.120 1.120 1.120 412,309 -0.03(-2.61%)
Dec 30, 2020 1.130 1.180 1.110 1.150 412,309 -0.01(-0.86%)
Dec 29, 2020 1.150 1.170 1.140 1.160 225,483 +0.01(+0.87%)
Dec 28, 2020 1.190 1.200 1.150 1.150 348,436 -0.04(-3.36%)
Dec 24, 2020 1.250 1.250 1.190 1.190 103,900 -0.04(-3.25%)
Dec 23, 2020 1.150 1.250 1.150 1.230 388,384 +0.08(+6.96%)
Dec 22, 2020 1.190 1.200 1.150 1.150 266,714 -0.02(-1.71%)
Dec 21, 2020 1.140 1.200 1.130 1.170 152,522 +0.00(+0.00%)
Dec 18, 2020 1.200 1.220 1.170 1.170 352,900 -0.01(-0.85%)
Dec 17, 2020 1.150 1.200 1.150 1.180 283,452 +0.05(+4.42%)
Dec 16, 2020 1.170 1.190 1.130 1.130 285,782 -0.04(-3.42%)
Dec 15, 2020 1.190 1.200 1.150 1.170 242,718 -0.02(-1.68%)
Dec 14, 2020 1.290 1.290 1.170 1.190 284,174 -0.01(-0.83%)
Dec 11, 2020 1.220 1.220 1.180 1.200 175,600 -0.01(-0.83%)
Dec 10, 2020 1.230 1.230 1.190 1.210 339,181 -0.02(-1.63%)
Dec 09, 2020 1.230 1.280 1.220 1.230 240,380 -0.02(-1.60%)
Dec 08, 2020 1.230 1.310 1.220 1.250 388,965 +0.00(+0.00%)
Dec 07, 2020 1.210 1.270 1.210 1.250 399,315 +0.03(+2.46%)
Dec 04, 2020 1.200 1.240 1.190 1.220 161,100 +0.01(+0.83%)
Dec 03, 2020 1.230 1.270 1.210 1.210 204,090 -0.02(-1.63%)
Dec 02, 2020 1.280 1.280 1.230 1.230 241,427 -0.05(-3.91%)
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.