Avalon Globocare (NQ: AVCO )

0.9401 -0.0199 (-2.07%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

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%)
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.