Avalon Globocare (NQ: AVCO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	2.000	2.000	1.850	1.870	92,386	-0.12(-6.03%)
Sep 27, 2019	2.140	2.200	1.950	1.990	81,700	-0.15(-7.01%)
Sep 26, 2019	2.230	2.270	2.110	2.140	39,191	-0.08(-3.60%)
Sep 25, 2019	2.190	2.250	2.180	2.220	35,041	-0.04(-1.77%)
Sep 24, 2019	2.340	2.520	2.220	2.260	57,126	-0.11(-4.64%)
Sep 23, 2019	2.380	2.416	2.300	2.370	101,772	-0.01(-0.42%)
Sep 20, 2019	2.520	2.600	2.290	2.380	353,600	-0.15(-5.93%)
Sep 19, 2019	2.550	2.640	2.460	2.530	198,319	-0.01(-0.39%)
Sep 18, 2019	2.590	2.640	2.453	2.540	168,299	-0.05(-1.93%)
Sep 17, 2019	2.400	2.650	2.400	2.590	151,873	+0.12(+4.86%)
Sep 16, 2019	2.300	2.500	2.300	2.470	108,189	+0.17(+7.39%)
Sep 13, 2019	2.310	2.320	2.270	2.300	83,300	-0.01(-0.43%)
Sep 12, 2019	2.350	2.400	2.090	2.310	206,765	-0.03(-1.28%)
Sep 11, 2019	2.170	2.350	2.093	2.340	136,287	+0.11(+4.93%)
Sep 10, 2019	2.150	2.280	2.090	2.230	197,163	+0.08(+3.48%)
Sep 09, 2019	2.000	2.190	1.970	2.155	191,432	+0.18(+9.39%)
Sep 06, 2019	1.920	2.000	1.890	1.970	125,000	+0.09(+4.79%)
Sep 05, 2019	1.890	1.910	1.850	1.880	55,630	-0.02(-1.05%)
Sep 04, 2019	1.990	1.990	1.870	1.900	51,563	-0.02(-1.04%)
Sep 03, 2019	1.940	2.040	1.910	1.920	63,690	-0.04(-2.04%)
Aug 30, 2019	1.990	2.050	1.900	1.960	76,200	-0.02(-1.01%)
Aug 29, 2019	1.800	1.990	1.800	1.980	103,197	+0.21(+11.55%)
Aug 28, 2019	1.708	1.850	1.708	1.775	17,809	+0.04(+2.60%)
Aug 27, 2019	1.860	1.860	1.660	1.730	95,946	-0.09(-5.21%)
Aug 26, 2019	1.820	1.840	1.820	1.825	32,113	-0.01(-0.27%)
Aug 23, 2019	1.880	1.940	1.830	1.830	51,700	-0.05(-2.66%)
Aug 22, 2019	1.900	1.910	1.830	1.880	32,320	-0.02(-1.05%)
Aug 21, 2019	1.890	1.950	1.890	1.900	30,314	+0.04(+2.15%)
Aug 20, 2019	1.880	1.900	1.860	1.860	26,612	-0.05(-2.62%)
Aug 19, 2019	1.930	1.942	1.890	1.910	41,971	-0.01(-0.52%)
Aug 16, 2019	1.840	1.920	1.820	1.920	69,000	+0.09(+4.92%)
Aug 15, 2019	1.890	1.923	1.810	1.830	96,402	-0.03(-1.61%)
Aug 14, 2019	1.960	1.960	1.850	1.860	101,955	-0.11(-5.58%)
Aug 13, 2019	1.920	1.990	1.920	1.970	30,477	+0.03(+1.55%)
Aug 12, 2019	1.920	1.990	1.920	1.940	35,412	+0.02(+1.04%)
Aug 09, 2019	2.000	2.010	1.920	1.920	45,400	-0.08(-4.00%)
Aug 08, 2019	1.910	2.030	1.900	2.000	101,675	+0.09(+4.71%)
Aug 07, 2019	1.890	2.050	1.890	1.910	208,508	-0.01(-0.52%)
Aug 06, 2019	1.980	2.040	1.880	1.920	87,997	-0.04(-2.04%)
Aug 05, 2019	2.000	2.030	1.960	1.960	83,830	-0.07(-3.45%)
Aug 02, 2019	2.150	2.150	2.030	2.030	66,400	-0.02(-0.98%)
Aug 01, 2019	2.100	2.300	2.050	2.050	269,338	-0.04(-1.91%)
Jul 31, 2019	2.120	2.230	2.070	2.090	279,826	-0.01(-0.48%)
Jul 30, 2019	2.090	2.120	2.040	2.100	78,387	+0.00(+0.00%)
Jul 29, 2019	2.050	2.200	2.050	2.100	89,870	+0.08(+3.96%)
Jul 26, 2019	2.060	2.070	2.010	2.020	64,200	-0.01(-0.49%)
Jul 25, 2019	2.180	2.250	2.030	2.030	135,271	-0.14(-6.45%)
Jul 24, 2019	2.120	2.300	2.100	2.170	193,476	-0.04(-1.81%)
Jul 23, 2019	2.330	2.480	2.200	2.210	736,626	+0.16(+7.80%)
Jul 22, 2019	2.150	2.150	1.950	2.050	383,629	-0.12(-5.53%)
Jul 19, 2019	2.130	2.180	2.130	2.170	56,500	+0.03(+1.40%)
Jul 18, 2019	2.080	2.170	2.080	2.140	98,456	+0.09(+4.39%)
Jul 17, 2019	2.130	2.150	2.040	2.050	39,930	-0.08(-3.76%)
Jul 16, 2019	2.080	2.140	2.070	2.130	79,304	+0.05(+2.40%)
Jul 15, 2019	2.040	2.140	2.040	2.080	46,812	+0.04(+1.96%)
Jul 12, 2019	2.050	2.150	2.040	2.040	51,400	-0.05(-2.39%)
Jul 11, 2019	2.180	2.239	2.050	2.090	86,672	-0.08(-3.69%)
Jul 10, 2019	2.300	2.370	2.130	2.170	185,258	-0.12(-5.24%)
Jul 09, 2019	2.350	2.400	2.280	2.290	105,715	-0.06(-2.55%)
Jul 08, 2019	2.370	2.400	2.350	2.350	57,215	-0.06(-2.49%)
Jul 05, 2019	2.360	2.420	2.360	2.410	39,400	-0.01(-0.41%)
Jul 03, 2019	2.420	2.450	2.350	2.420	72,200	-0.01(-0.41%)
Jul 02, 2019	2.550	2.630	2.330	2.430	103,814	-0.12(-4.71%)
Jul 01, 2019	2.630	2.660	2.500	2.550	160,608	-0.05(-1.92%)
Jun 28, 2019	2.430	2.800	2.401	2.600	2,472,700	+0.19(+7.88%)
Jun 27, 2019	2.250	2.450	2.200	2.410	84,591	+0.16(+7.11%)
Jun 26, 2019	2.310	2.400	2.200	2.250	192,888	-0.05(-2.17%)
Jun 25, 2019	2.220	2.350	2.150	2.300	139,161	+0.07(+3.14%)
Jun 24, 2019	2.250	2.300	2.230	2.230	87,979	+0.04(+1.83%)
Jun 21, 2019	2.170	2.280	2.150	2.190	52,900	+0.02(+0.92%)
Jun 20, 2019	2.190	2.300	2.170	2.170	49,692	+0.00(+0.00%)
Jun 19, 2019	2.250	2.320	2.120	2.170	56,266	-0.05(-2.25%)
Jun 18, 2019	2.250	2.260	2.150	2.220	89,911	+0.00(+0.00%)
Jun 17, 2019	2.430	2.490	2.200	2.220	68,921	-0.19(-7.88%)
Jun 14, 2019	2.350	2.440	2.290	2.410	81,300	+0.01(+0.42%)
Jun 13, 2019	2.310	2.420	2.250	2.400	189,605	+0.10(+4.35%)
Jun 12, 2019	2.320	2.320	2.120	2.300	123,621	+0.01(+0.44%)
Jun 11, 2019	2.320	2.430	2.200	2.290	121,877	-0.06(-2.55%)
Jun 10, 2019	2.160	2.380	2.010	2.350	401,012	+0.36(+18.09%)
Jun 07, 2019	1.860	2.100	1.790	1.990	150,500	+0.08(+4.19%)
Jun 06, 2019	1.980	2.050	1.770	1.910	252,887	-0.07(-3.54%)
Jun 05, 2019	2.050	2.050	1.940	1.980	250,103	-0.10(-4.58%)
Jun 04, 2019	2.040	2.125	2.000	2.075	138,075	-0.02(-1.19%)
Jun 03, 2019	2.200	2.210	2.020	2.100	137,188	-0.11(-4.98%)
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	20,017,404	+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%)
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.