Avalon Globocare (NQ: AVCO )

0.9400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 1.030 1.119 1.000 1.020 2,524,900 -0.01(-0.97%)
Apr 29, 2021 1.060 1.060 1.030 1.030 196,578 -0.01(-0.96%)
Apr 28, 2021 1.050 1.070 1.030 1.040 129,941 +0.00(+0.00%)
Apr 27, 2021 1.070 1.070 1.030 1.040 160,187 -0.02(-1.89%)
Apr 26, 2021 1.050 1.060 1.030 1.060 191,721 +0.02(+1.92%)
Apr 23, 2021 1.000 1.050 1.000 1.040 221,200 +0.03(+2.97%)
Apr 22, 2021 1.040 1.060 1.000 1.010 160,282 -0.04(-3.81%)
Apr 21, 2021 1.010 1.070 0.9700 1.050 222,997 +0.06(+6.06%)
Apr 20, 2021 0.9800 1.000 0.9500 0.9900 229,100 +0.02(+2.06%)
Apr 19, 2021 0.9800 0.9900 0.9500 0.9700 265,294 +0.02(+2.25%)
Apr 16, 2021 1.000 1.050 0.9000 0.9487 646,400 -0.07(-6.99%)
Apr 15, 2021 1.000 1.100 0.9900 1.020 826,305 +0.02(+2.00%)
Apr 14, 2021 1.040 1.040 0.9700 1.000 550,302 -0.05(-4.76%)
Apr 13, 2021 1.040 1.070 1.010 1.050 342,993 +0.00(+0.00%)
Apr 12, 2021 1.060 1.080 1.050 1.050 317,707 -0.05(-4.55%)
Apr 09, 2021 1.050 1.150 1.050 1.100 441,200 +0.06(+5.77%)
Apr 08, 2021 1.050 1.060 1.040 1.040 217,696 -0.02(-1.89%)
Apr 07, 2021 1.060 1.080 1.050 1.060 279,407 -0.02(-1.85%)
Apr 06, 2021 1.080 1.100 1.070 1.080 194,816 -0.01(-0.92%)
Apr 05, 2021 1.170 1.170 1.070 1.090 354,551 -0.04(-3.54%)
Apr 01, 2021 1.090 1.180 1.070 1.130 466,000 +0.06(+5.61%)
Mar 31, 2021 1.120 1.120 1.030 1.070 498,133 +0.00(+0.00%)
Mar 30, 2021 1.090 1.090 1.060 1.070 222,133 -0.03(-2.73%)
Mar 29, 2021 1.170 1.190 1.070 1.100 836,145 -0.05(-4.35%)
Mar 26, 2021 1.200 1.200 1.120 1.150 235,500 -0.05(-4.17%)
Mar 25, 2021 1.130 1.220 1.070 1.200 960,741 +0.06(+5.26%)
Mar 24, 2021 1.180 1.180 1.120 1.140 250,972 -0.03(-2.56%)
Mar 23, 2021 1.250 1.260 1.150 1.170 343,489 -0.12(-9.30%)
Mar 22, 2021 1.380 1.400 1.230 1.290 1,144,166 +0.01(+0.78%)
Mar 19, 2021 1.190 1.360 1.170 1.280 1,339,500 +0.10(+8.47%)
Mar 18, 2021 1.220 1.260 1.170 1.180 224,926 -0.06(-4.84%)
Mar 17, 2021 1.260 1.260 1.210 1.240 212,428 +0.00(+0.00%)
Mar 16, 2021 1.290 1.290 1.220 1.240 334,385 -0.03(-2.36%)
Mar 15, 2021 1.270 1.270 1.250 1.270 209,966 +0.04(+3.25%)
Mar 12, 2021 1.190 1.240 1.190 1.230 158,300 +0.00(+0.00%)
Mar 11, 2021 1.180 1.240 1.180 1.230 167,540 +0.05(+4.24%)
Mar 10, 2021 1.200 1.260 1.170 1.180 262,736 -0.02(-1.67%)
Mar 09, 2021 1.180 1.220 1.180 1.200 144,976 +0.02(+1.69%)
Mar 08, 2021 1.180 1.210 1.130 1.180 140,276 +0.02(+1.72%)
Mar 05, 2021 1.160 1.180 1.110 1.160 514,200 +0.02(+1.75%)
Mar 04, 2021 1.200 1.220 1.120 1.140 481,796 -0.07(-5.79%)
Mar 03, 2021 1.190 1.250 1.190 1.210 244,689 -0.02(-1.63%)
Mar 02, 2021 1.240 1.280 1.220 1.230 210,232 -0.03(-2.38%)
Mar 01, 2021 1.240 1.270 1.220 1.260 345,437 +0.06(+5.00%)
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%)
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.