Avalon Globocare (NQ: AVCO )

1.230 -0.050 (-3.91%)
Official Closing Price Updated: 6:39 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2020 1.280 1.280 1.230 1.230 241,427 -0.05(-3.91%)
Dec 01, 2020 1.260 1.300 1.250 1.280 458,692 +0.02(+1.59%)
Nov 30, 2020 1.240 1.320 1.220 1.260 640,401 +0.00(+0.00%)
Nov 27, 2020 1.270 1.280 1.209 1.260 294,100 -0.01(-0.79%)
Nov 25, 2020 1.250 1.290 1.210 1.270 527,100 +0.04(+3.25%)
Nov 24, 2020 1.210 1.250 1.180 1.230 498,198 +0.02(+1.65%)
Nov 23, 2020 1.240 1.240 1.200 1.210 503,529 +0.01(+0.83%)
Nov 20, 2020 1.170 1.220 1.170 1.200 224,000 +0.01(+0.84%)
Nov 19, 2020 1.180 1.210 1.160 1.190 190,359 +0.00(+0.00%)
Nov 18, 2020 1.220 1.250 1.180 1.190 258,430 -0.02(-1.65%)
Nov 17, 2020 1.210 1.240 1.195 1.210 201,511 -0.03(-2.42%)
Nov 16, 2020 1.220 1.270 1.200 1.240 250,933 +0.03(+2.48%)
Nov 13, 2020 1.220 1.240 1.190 1.210 182,900 +0.03(+2.54%)
Nov 12, 2020 1.190 1.220 1.160 1.180 131,505 -0.03(-2.48%)
Nov 11, 2020 1.200 1.220 1.150 1.210 245,525 +0.00(+0.00%)
Nov 10, 2020 1.170 1.220 1.170 1.210 209,340 +0.03(+2.54%)
Nov 09, 2020 1.150 1.240 1.150 1.180 542,279 +0.04(+3.51%)
Nov 06, 2020 1.160 1.175 1.120 1.140 150,400 -0.03(-2.56%)
Nov 05, 2020 1.110 1.200 1.100 1.170 406,790 +0.02(+1.74%)
Nov 04, 2020 1.200 1.200 1.120 1.150 95,092 -0.04(-3.36%)
Nov 03, 2020 1.160 1.200 1.132 1.190 164,834 +0.03(+2.59%)
Nov 02, 2020 1.120 1.180 1.110 1.160 296,334 +0.04(+3.57%)
Oct 30, 2020 1.150 1.150 1.110 1.120 79,300 -0.04(-3.45%)
Oct 29, 2020 1.110 1.170 1.060 1.160 215,998 +0.03(+2.65%)
Oct 28, 2020 1.120 1.135 1.110 1.130 139,910 -0.01(-0.88%)
Oct 27, 2020 1.140 1.150 1.120 1.140 136,683 -0.01(-0.87%)
Oct 26, 2020 1.140 1.170 1.120 1.150 216,323 +0.00(+0.00%)
Oct 23, 2020 1.180 1.210 1.150 1.150 233,900 -0.03(-2.54%)
Oct 22, 2020 1.300 1.330 1.160 1.180 3,097,418 +0.01(+0.85%)
Oct 21, 2020 1.130 1.175 1.120 1.170 117,146 +0.04(+3.54%)
Oct 20, 2020 1.140 1.150 1.120 1.130 115,646 -0.02(-1.74%)
Oct 19, 2020 1.160 1.170 1.140 1.150 85,807 -0.01(-0.86%)
Oct 16, 2020 1.170 1.180 1.140 1.160 115,200 -0.02(-1.69%)
Oct 15, 2020 1.160 1.180 1.120 1.180 293,861 +0.02(+1.72%)
Oct 14, 2020 1.160 1.170 1.150 1.160 254,811 +0.00(+0.00%)
Oct 13, 2020 1.180 1.200 1.160 1.160 174,682 -0.03(-2.52%)
Oct 12, 2020 1.240 1.250 1.170 1.190 170,746 -0.03(-2.46%)
Oct 09, 2020 1.200 1.250 1.190 1.220 111,800 +0.03(+2.52%)
Oct 08, 2020 1.190 1.230 1.190 1.190 128,825 -0.02(-1.65%)
Oct 07, 2020 1.150 1.211 1.150 1.210 210,946 +0.06(+5.22%)
Oct 06, 2020 1.180 1.200 1.150 1.150 242,538 -0.03(-2.54%)
Oct 05, 2020 1.200 1.200 1.160 1.180 213,047 +0.01(+0.85%)
Oct 02, 2020 1.160 1.220 1.150 1.170 477,200 -0.05(-4.10%)
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.