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 (%)
Nov 29, 2019 1.470 1.610 1.470 1.550 30,200 +0.06(+4.03%)
Nov 27, 2019 1.540 1.540 1.480 1.490 54,000 -0.06(-3.87%)
Nov 26, 2019 1.600 1.600 1.540 1.550 16,976 -0.06(-3.73%)
Nov 25, 2019 1.510 1.630 1.510 1.610 54,940 +0.09(+5.92%)
Nov 22, 2019 1.550 1.550 1.500 1.520 19,800 +0.02(+1.33%)
Nov 21, 2019 1.580 1.580 1.500 1.500 27,900 -0.04(-2.60%)
Nov 20, 2019 1.570 1.650 1.540 1.540 56,651 -0.03(-1.91%)
Nov 19, 2019 1.600 1.620 1.550 1.570 47,836 -0.02(-1.26%)
Nov 18, 2019 1.570 1.610 1.570 1.590 15,897 +0.02(+1.27%)
Nov 15, 2019 1.580 1.619 1.550 1.570 51,600 -0.01(-0.63%)
Nov 14, 2019 1.480 1.580 1.450 1.580 60,327 +0.13(+8.97%)
Nov 13, 2019 1.410 1.450 1.410 1.450 25,521 +0.01(+0.69%)
Nov 12, 2019 1.440 1.470 1.440 1.440 45,811 -0.03(-2.04%)
Nov 11, 2019 1.470 1.490 1.440 1.470 20,210 +0.00(+0.00%)
Nov 08, 2019 1.485 1.510 1.455 1.470 22,900 +0.02(+1.38%)
Nov 07, 2019 1.520 1.520 1.420 1.450 73,803 -0.05(-3.33%)
Nov 06, 2019 1.500 1.530 1.470 1.500 55,259 -0.03(-1.96%)
Nov 05, 2019 1.460 1.530 1.460 1.530 35,328 +0.05(+3.38%)
Nov 04, 2019 1.460 1.490 1.447 1.480 23,722 +0.01(+0.68%)
Nov 01, 2019 1.450 1.489 1.446 1.470 44,200 +0.01(+0.68%)
Oct 31, 2019 1.520 1.530 1.435 1.460 80,690 -0.09(-5.81%)
Oct 30, 2019 1.590 1.620 1.500 1.550 56,710 -0.05(-3.13%)
Oct 29, 2019 1.580 1.600 1.580 1.600 27,703 +0.01(+0.63%)
Oct 28, 2019 1.640 1.640 1.590 1.590 29,562 +0.00(+0.00%)
Oct 25, 2019 1.640 1.652 1.590 1.590 53,000 -0.07(-4.22%)
Oct 24, 2019 1.600 1.720 1.600 1.660 162,284 +0.07(+4.40%)
Oct 23, 2019 1.610 1.610 1.590 1.590 27,893 -0.01(-0.63%)
Oct 22, 2019 1.600 1.700 1.595 1.600 157,466 -0.07(-4.19%)
Oct 21, 2019 1.620 1.740 1.610 1.670 124,910 +0.08(+5.03%)
Oct 18, 2019 1.610 1.616 1.580 1.590 19,000 -0.01(-0.63%)
Oct 17, 2019 1.630 1.630 1.580 1.600 59,403 -0.04(-2.44%)
Oct 16, 2019 1.580 1.640 1.580 1.640 48,882 +0.03(+1.86%)
Oct 15, 2019 1.590 1.690 1.590 1.610 30,201 +0.01(+0.63%)
Oct 14, 2019 1.600 1.700 1.590 1.600 30,559 -0.01(-0.62%)
Oct 11, 2019 1.640 1.640 1.600 1.610 27,200 +0.00(+0.00%)
Oct 10, 2019 1.700 1.700 1.610 1.610 62,749 -0.09(-5.29%)
Oct 09, 2019 1.700 1.730 1.670 1.700 57,756 +0.00(+0.00%)
Oct 08, 2019 1.680 1.750 1.670 1.700 74,753 +0.02(+1.19%)
Oct 07, 2019 1.790 1.810 1.670 1.680 56,653 -0.09(-5.08%)
Oct 04, 2019 1.730 1.910 1.730 1.770 39,600 +0.04(+2.31%)
Oct 03, 2019 1.750 1.850 1.700 1.730 108,715 -0.02(-1.14%)
Oct 02, 2019 1.830 1.900 1.740 1.750 113,765 -0.07(-3.85%)
Oct 01, 2019 1.870 1.907 1.820 1.820 44,328 -0.05(-2.67%)
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%)
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.