Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avalon Globocare (NQ: AVCO )

0.5259 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 9, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 1.350 1.400 1.200 1.250 1,470,366 -0.22(-14.97%)
Sep 29, 2020 1.120 1.620 1.120 1.470 3,578,745 +0.34(+30.09%)
Sep 28, 2020 1.190 1.230 1.120 1.130 133,184 -0.07(-5.83%)
Sep 25, 2020 1.210 1.230 1.190 1.200 109,700 +0.01(+0.84%)
Sep 24, 2020 1.120 1.210 1.100 1.190 227,745 +0.04(+3.48%)
Sep 23, 2020 1.220 1.250 1.130 1.150 212,382 -0.10(-8.00%)
Sep 22, 2020 1.250 1.270 1.220 1.250 87,660 -0.01(-0.79%)
Sep 21, 2020 1.260 1.290 1.250 1.260 101,239 -0.04(-3.08%)
Sep 18, 2020 1.340 1.370 1.280 1.300 204,300 -0.04(-2.99%)
Sep 17, 2020 1.260 1.400 1.260 1.340 390,833 +0.05(+3.88%)
Sep 16, 2020 1.340 1.380 1.280 1.290 247,742 -0.03(-2.27%)
Sep 15, 2020 1.330 1.380 1.300 1.320 136,806 +0.00(+0.00%)
Sep 14, 2020 1.250 1.350 1.211 1.320 298,818 +0.04(+3.13%)
Sep 11, 2020 1.260 1.280 1.250 1.280 156,900 +0.02(+1.59%)
Sep 10, 2020 1.410 1.440 1.250 1.260 296,333 -0.15(-10.64%)
Sep 09, 2020 1.210 1.430 1.200 1.410 743,933 +0.19(+15.57%)
Sep 08, 2020 1.170 1.220 1.170 1.220 186,092 +0.02(+2.09%)
Sep 04, 2020 1.290 1.300 1.130 1.195 336,200 -0.07(-5.91%)
Sep 03, 2020 1.270 1.310 1.250 1.270 403,898 -0.05(-3.79%)
Sep 02, 2020 1.310 1.350 1.270 1.320 310,542 +0.00(+0.00%)
Sep 01, 2020 1.410 1.410 1.280 1.320 565,736 -0.10(-7.04%)
Aug 31, 2020 1.450 1.470 1.360 1.420 388,337 -0.05(-3.40%)
Aug 28, 2020 1.260 1.480 1.240 1.470 893,300 +0.22(+17.60%)
Aug 27, 2020 1.320 1.330 1.200 1.250 734,804 -0.08(-6.02%)
Aug 26, 2020 1.370 1.400 1.320 1.330 512,898 -0.09(-6.34%)
Aug 25, 2020 1.500 1.510 1.310 1.420 1,952,313 -0.10(-6.58%)
Aug 24, 2020 1.580 1.590 1.520 1.520 433,956 -0.02(-1.30%)
Aug 21, 2020 1.650 1.654 1.530 1.540 1,116,200 -0.18(-10.47%)
Aug 20, 2020 1.610 1.740 1.610 1.720 1,557,224 -0.03(-1.71%)
Aug 19, 2020 2.020 2.160 1.660 1.750 25,270,672 +0.15(+9.37%)
Aug 18, 2020 1.630 1.660 1.560 1.600 274,423 -0.05(-3.03%)
Aug 17, 2020 1.680 1.700 1.630 1.650 281,376 -0.02(-1.20%)
Aug 14, 2020 1.820 1.820 1.620 1.670 492,800 -0.10(-5.65%)
Aug 13, 2020 1.780 1.830 1.740 1.770 466,073 +0.01(+0.57%)
Aug 12, 2020 1.780 1.850 1.660 1.760 2,111,363 +0.05(+2.92%)
Aug 11, 2020 1.760 1.850 1.690 1.710 665,281 -0.08(-4.47%)
Aug 10, 2020 1.620 1.860 1.590 1.790 1,584,691 +0.19(+11.87%)
Aug 07, 2020 1.640 1.640 1.560 1.600 196,900 +0.00(+0.00%)
Aug 06, 2020 1.560 1.650 1.550 1.600 164,487 +0.03(+1.91%)
Aug 05, 2020 1.570 1.590 1.500 1.570 345,245 +0.00(+0.00%)
Aug 04, 2020 1.600 1.610 1.520 1.570 247,322 -0.05(-3.09%)
Aug 03, 2020 1.610 1.640 1.560 1.620 215,866 +0.00(+0.00%)
Jul 31, 2020 1.710 1.710 1.610 1.620 121,600 -0.02(-1.22%)
Jul 30, 2020 1.630 1.700 1.590 1.640 270,818 +0.03(+1.86%)
Jul 29, 2020 1.610 1.660 1.590 1.610 91,771 -0.01(-0.62%)
Jul 28, 2020 1.580 1.690 1.560 1.620 310,134 +0.02(+1.25%)
Jul 27, 2020 1.600 1.640 1.560 1.600 188,191 +0.01(+0.63%)
Jul 24, 2020 1.680 1.690 1.560 1.590 286,400 -0.09(-5.36%)
Jul 23, 2020 1.710 1.740 1.660 1.680 143,529 -0.04(-2.33%)
Jul 22, 2020 1.720 1.750 1.680 1.720 144,563 -0.01(-0.58%)
Jul 21, 2020 1.660 1.740 1.660 1.730 220,509 +0.02(+1.17%)
Jul 20, 2020 1.670 1.730 1.670 1.710 169,837 +0.05(+3.01%)
Jul 17, 2020 1.700 1.725 1.660 1.660 113,100 -0.06(-3.49%)
Jul 16, 2020 1.700 1.730 1.680 1.720 105,333 +0.00(+0.00%)
Jul 15, 2020 1.730 1.740 1.690 1.720 191,084 +0.02(+1.18%)
Jul 14, 2020 1.690 1.770 1.660 1.700 93,302 +0.02(+1.19%)
Jul 13, 2020 1.760 1.840 1.680 1.680 642,058 -0.07(-4.00%)
Jul 10, 2020 1.650 1.760 1.610 1.750 320,700 +0.09(+5.42%)
Jul 09, 2020 1.710 1.750 1.600 1.660 232,015 -0.05(-2.92%)
Jul 08, 2020 1.680 1.740 1.680 1.710 159,492 +0.01(+0.59%)
Jul 07, 2020 1.760 1.800 1.660 1.700 380,265 -0.10(-5.56%)
Jul 06, 2020 1.760 1.820 1.680 1.800 434,151 +0.02(+1.12%)
Jul 02, 2020 1.920 1.920 1.750 1.780 348,400 -0.08(-4.30%)
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.