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 (%)
Feb 28, 2020 1.460 1.470 1.420 1.430 118,600 -0.03(-2.05%)
Feb 27, 2020 1.470 1.530 1.450 1.460 96,777 -0.02(-1.35%)
Feb 26, 2020 1.520 1.540 1.470 1.480 123,953 -0.04(-2.63%)
Feb 25, 2020 1.530 1.600 1.500 1.520 88,853 -0.01(-0.65%)
Feb 24, 2020 1.570 1.600 1.500 1.530 118,418 -0.09(-5.56%)
Feb 21, 2020 1.640 1.660 1.600 1.620 68,200 -0.02(-1.22%)
Feb 20, 2020 1.670 1.700 1.560 1.640 108,823 -0.03(-1.80%)
Feb 19, 2020 1.710 1.910 1.670 1.670 428,990 +0.02(+1.21%)
Feb 18, 2020 1.540 1.650 1.540 1.650 312,179 +0.14(+9.27%)
Feb 14, 2020 1.500 1.547 1.440 1.510 346,200 +0.06(+4.14%)
Feb 13, 2020 1.470 1.488 1.410 1.450 122,498 -0.04(-2.68%)
Feb 12, 2020 1.520 1.530 1.470 1.490 78,216 -0.01(-0.67%)
Feb 11, 2020 1.520 1.550 1.500 1.500 103,722 -0.02(-1.32%)
Feb 10, 2020 1.530 1.540 1.500 1.520 49,533 -0.01(-0.65%)
Feb 07, 2020 1.570 1.570 1.500 1.530 198,100 -0.06(-3.77%)
Feb 06, 2020 1.580 1.610 1.560 1.590 66,906 +0.00(+0.00%)
Feb 05, 2020 1.610 1.650 1.580 1.590 68,868 +0.00(+0.00%)
Feb 04, 2020 1.700 1.750 1.550 1.590 306,066 -0.12(-7.02%)
Feb 03, 2020 1.760 1.800 1.700 1.710 82,826 -0.06(-3.39%)
Jan 31, 2020 1.820 1.860 1.730 1.770 97,500 -0.03(-1.67%)
Jan 30, 2020 1.780 1.880 1.750 1.800 344,273 +0.08(+4.65%)
Jan 29, 2020 1.650 1.750 1.600 1.720 172,999 +0.18(+11.69%)
Jan 28, 2020 1.530 1.540 1.530 1.540 34,588 +0.02(+1.32%)
Jan 27, 2020 1.530 1.650 1.510 1.520 104,446 -0.10(-6.17%)
Jan 24, 2020 1.710 1.710 1.600 1.620 127,300 -0.09(-5.26%)
Jan 23, 2020 1.780 1.800 1.680 1.710 167,106 -0.09(-5.00%)
Jan 22, 2020 1.860 1.890 1.800 1.800 59,893 -0.07(-3.74%)
Jan 21, 2020 1.910 1.910 1.850 1.870 58,774 -0.03(-1.58%)
Jan 17, 2020 1.930 1.940 1.870 1.900 154,100 +0.03(+1.60%)
Jan 16, 2020 1.880 1.910 1.850 1.870 165,317 +0.00(+0.00%)
Jan 15, 2020 1.890 1.890 1.850 1.870 68,383 +0.00(+0.00%)
Jan 14, 2020 1.880 1.940 1.760 1.870 192,156 +0.02(+1.08%)
Jan 13, 2020 1.960 1.970 1.840 1.850 164,746 -0.09(-4.64%)
Jan 10, 2020 1.850 1.948 1.840 1.940 94,700 +0.08(+4.30%)
Jan 09, 2020 1.990 1.990 1.830 1.860 116,344 -0.09(-4.62%)
Jan 08, 2020 1.850 2.040 1.820 1.950 183,143 +0.14(+7.73%)
Jan 07, 2020 1.830 1.850 1.800 1.810 66,988 -0.04(-2.16%)
Jan 06, 2020 1.860 1.909 1.810 1.850 67,794 -0.07(-3.65%)
Jan 03, 2020 1.910 2.000 1.870 1.920 107,700 -0.08(-4.00%)
Jan 02, 2020 2.000 2.020 1.910 2.000 145,323 +0.07(+3.63%)
Dec 31, 2019 1.910 1.950 1.830 1.930 151,500 -0.01(-0.52%)
Dec 30, 2019 2.010 2.020 1.920 1.940 119,255 -0.04(-2.02%)
Dec 27, 2019 1.990 1.993 1.900 1.980 122,600 -0.01(-0.50%)
Dec 26, 2019 1.970 2.040 1.910 1.990 216,435 +0.02(+1.02%)
Dec 24, 2019 1.950 2.050 1.950 1.970 76,100 +0.02(+1.03%)
Dec 23, 2019 1.900 1.960 1.700 1.950 226,094 +0.09(+4.84%)
Dec 20, 2019 1.990 1.990 1.850 1.860 315,000 -0.04(-2.11%)
Dec 19, 2019 2.180 2.185 1.860 1.900 261,089 +0.02(+1.06%)
Dec 18, 2019 2.010 2.050 1.810 1.880 193,645 -0.06(-3.09%)
Dec 17, 2019 1.880 2.080 1.850 1.940 326,330 +0.06(+3.19%)
Dec 16, 2019 2.210 2.210 1.870 1.880 383,707 -0.38(-16.81%)
Dec 13, 2019 2.330 2.330 1.951 2.260 470,400 -0.06(-2.59%)
Dec 12, 2019 2.250 2.500 2.220 2.320 1,005,450 +0.23(+11.00%)
Dec 11, 2019 1.860 2.310 1.720 2.090 817,967 +0.27(+14.84%)
Dec 10, 2019 1.460 1.830 1.410 1.820 362,385 +0.37(+25.52%)
Dec 09, 2019 1.450 1.460 1.400 1.450 53,545 +0.01(+0.69%)
Dec 06, 2019 1.490 1.500 1.440 1.440 38,100 -0.06(-4.00%)
Dec 05, 2019 1.550 1.560 1.490 1.500 30,017 -0.04(-2.60%)
Dec 04, 2019 1.520 1.560 1.510 1.540 75,305 +0.02(+1.32%)
Dec 03, 2019 1.480 1.530 1.480 1.520 29,459 +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.