Avalon Globocare (NQ: AVCO )

0.5512 +0.0088 (+1.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.