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 (%)
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%)
Oct 01, 2020 1.240 1.250 1.190 1.220 275,688 -0.03(-2.40%)
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%)
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.