Avalon Globocare (NQ: AVCO )

0.7420 +0.0165 (+2.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.9500 0.9650 0.9240 0.9500 98,906 +0.02(+1.81%)
Nov 29, 2021 0.9800 0.9800 0.9330 0.9331 96,141 +0.01(+1.19%)
Nov 26, 2021 0.9300 0.9500 0.9031 0.9221 61,595 -0.05(-5.23%)
Nov 24, 2021 0.9581 0.9730 0.9159 0.9730 67,999 +0.01(+0.54%)
Nov 23, 2021 0.9600 1.000 0.8895 0.9678 238,454 -0.01(-1.24%)
Nov 22, 2021 0.9800 1.010 0.9600 0.9800 75,963 -0.01(-1.01%)
Nov 19, 2021 1.000 1.010 0.9800 0.9900 63,931 -0.02(-1.98%)
Nov 18, 2021 1.000 1.020 0.9950 1.010 101,405 +0.00(+0.00%)
Nov 17, 2021 1.020 1.030 1.000 1.010 237,219 -0.03(-2.88%)
Nov 16, 2021 1.060 1.060 1.020 1.040 74,292 -0.02(-1.89%)
Nov 15, 2021 1.030 1.070 1.020 1.060 186,753 +0.02(+1.92%)
Nov 12, 2021 1.030 1.080 1.030 1.040 111,320 -0.02(-1.89%)
Nov 11, 2021 1.020 1.070 1.020 1.060 175,528 +0.00(+0.00%)
Nov 10, 2021 1.050 1.020 1.060 64,830 +0.00(+0.00%)
Nov 09, 2021 1.070 1.080 1.035 1.060 164,285 +0.00(+0.00%)
Nov 08, 2021 1.120 1.120 1.050 1.060 86,379 -0.06(-5.36%)
Nov 05, 2021 1.080 1.150 1.080 1.120 228,909 +0.03(+2.75%)
Nov 04, 2021 1.130 1.130 1.060 1.090 222,454 -0.02(-2.24%)
Nov 03, 2021 1.100 1.130 1.090 1.115 200,122 -0.01(-0.45%)
Nov 02, 2021 1.050 1.120 1.030 1.120 344,421 +0.09(+8.74%)
Nov 01, 2021 1.020 1.090 1.035 1.030 330,513 +0.00(+0.00%)
Oct 29, 2021 0.9900 1.040 0.9701 1.030 256,930 +0.02(+1.98%)
Oct 28, 2021 1.000 1.020 0.9702 1.010 201,429 +0.01(+1.00%)
Oct 27, 2021 1.000 1.030 0.9800 1.000 278,652 +0.01(+0.50%)
Oct 26, 2021 0.9700 0.9950 247,559 +0.04(+3.65%)
Oct 25, 2021 1.010 1.010 0.9600 0.9600 250,208 -0.05(-4.95%)
Oct 22, 2021 0.9600 1.030 0.9282 1.010 325,395 +0.02(+2.05%)
Oct 21, 2021 0.9800 0.9900 0.9700 0.9897 89,239 +0.01(+0.99%)
Oct 20, 2021 0.9700 0.9900 0.9600 0.9800 168,930 +0.01(+0.90%)
Oct 19, 2021 0.9800 1.010 0.9600 0.9713 77,020 +0.01(+1.16%)
Oct 18, 2021 0.9900 1.020 0.9601 0.9602 217,955 -0.03(-3.01%)
Oct 15, 2021 1.010 1.020 0.9701 0.9900 229,384 -0.02(-1.98%)
Oct 14, 2021 1.000 1.040 0.9512 1.010 241,866 -0.01(-0.98%)
Oct 13, 2021 0.9300 1.050 0.9215 1.020 233,103 +0.06(+6.25%)
Oct 12, 2021 0.9100 0.9800 0.8950 0.9600 139,533 +0.07(+7.80%)
Oct 11, 2021 0.9000 0.9300 0.8900 0.8905 43,412 -0.03(-3.20%)
Oct 08, 2021 0.9300 0.9400 0.9030 0.9199 41,445 +0.00(+0.22%)
Oct 07, 2021 0.9000 0.9000 0.9000 0.9179 88,327 +0.03(+3.82%)
Oct 06, 2021 0.8700 0.9020 0.8700 0.8841 30,456 -0.02(-1.98%)
Oct 05, 2021 0.8933 0.9100 0.8775 0.9020 45,599 +0.01(+1.04%)
Oct 04, 2021 0.9200 0.9200 0.8900 0.8927 60,879 +0.00(+0.00%)
Oct 01, 2021 0.8975 0.9299 0.8880 0.8927 191,916 +0.00(+0.53%)
Sep 30, 2021 0.9042 0.9048 0.8829 0.8880 99,674 -0.02(-1.88%)
Sep 29, 2021 0.9210 0.9210 0.9050 0.9050 30,374 -0.01(-1.20%)
Sep 28, 2021 0.9300 0.9500 0.9155 0.9160 38,616 -0.02(-2.55%)
Sep 27, 2021 0.9500 0.9600 0.9400 0.9400 74,658 -0.02(-2.18%)
Sep 24, 2021 0.9500 0.9700 0.9400 0.9609 65,694 +0.00(+0.09%)
Sep 23, 2021 0.9500 0.9600 0.9400 0.9600 67,453 +0.01(+1.04%)
Sep 22, 2021 0.9400 0.9600 0.9400 0.9501 53,031 +0.01(+1.07%)
Sep 21, 2021 0.9400 0.9499 0.9400 0.9400 93,910 +0.00(+0.00%)
Sep 20, 2021 0.9400 0.9691 0.9400 0.9400 260,764 +0.00(+0.00%)
Sep 17, 2021 0.9000 0.9477 0.9000 0.9400 136,452 +0.04(+4.44%)
Sep 16, 2021 0.9100 0.9136 0.9000 0.9000 68,238 -0.01(-1.50%)
Sep 15, 2021 0.9200 0.9300 0.9100 0.9137 76,296 -0.01(-0.70%)
Sep 14, 2021 0.9110 0.9480 0.9101 0.9201 46,793 -0.01(-1.38%)
Sep 13, 2021 0.9100 0.9548 0.9010 0.9330 78,136 +0.01(+1.46%)
Sep 10, 2021 0.9277 0.9300 0.9001 0.9196 159,377 -0.01(-0.84%)
Sep 09, 2021 0.9100 0.9495 0.8904 0.9274 56,996 -0.00(-0.31%)
Sep 08, 2021 0.9100 0.9492 0.9005 0.9303 194,079 +0.03(+3.32%)
Sep 07, 2021 1.000 1.010 0.8850 0.9004 537,144 -0.11(-10.85%)
Sep 03, 2021 1.020 1.030 1.010 1.010 119,558 -0.01(-0.98%)
Sep 02, 2021 1.030 1.050 1.020 1.020 132,262 -0.01(-0.97%)
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.