Skip to main content

Avalon GloboCare Corp. - Common Stock (NQ: ALBT )

0.9853 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 1.030 1.030 0.9700 0.9853 19,495 -0.03(-2.93%)
Sep 21, 2023 1.000 1.020 1.000 1.015 18,714 +0.00(+0.50%)
Sep 20, 2023 1.030 1.030 1.010 1.010 44,463 -0.01(-0.98%)
Sep 19, 2023 1.020 1.030 1.020 1.020 45,797 +0.00(+0.00%)
Sep 18, 2023 1.100 1.130 1.020 1.020 107,231 -0.02(-1.92%)
Sep 15, 2023 1.050 1.060 1.010 1.040 11,942 +0.01(+0.97%)
Sep 14, 2023 1.000 1.050 1.000 1.030 19,281 -0.02(-1.90%)
Sep 13, 2023 1.170 1.170 1.011 1.050 24,731 +0.04(+3.96%)
Sep 12, 2023 1.060 1.060 1.001 1.010 33,623 -0.06(-5.61%)
Sep 11, 2023 1.040 1.085 1.030 1.070 37,913 +0.03(+2.88%)
Sep 08, 2023 1.081 1.081 1.040 1.040 31,233 -0.02(-2.01%)
Sep 07, 2023 1.180 1.180 1.030 1.061 43,900 -0.08(-6.90%)
Sep 06, 2023 1.210 1.210 1.110 1.140 73,205 -0.13(-10.24%)
Sep 05, 2023 1.140 1.290 1.100 1.270 423,451 +0.27(+27.00%)
Sep 01, 2023 0.9900 1.018 0.9500 1.000 26,663 +0.00(+0.00%)
Aug 31, 2023 1.010 1.030 0.9502 1.000 21,963 -0.03(-2.91%)
Aug 30, 2023 1.060 1.103 1.000 1.030 91,645 +0.09(+9.57%)
Aug 29, 2023 0.9500 0.9500 0.9300 0.9400 18,635 -0.02(-1.85%)
Aug 28, 2023 1.000 1.060 0.9300 0.9577 54,808 -0.07(-7.02%)
Aug 25, 2023 1.080 1.115 1.030 1.030 36,803 -0.09(-8.44%)
Aug 24, 2023 1.120 1.170 1.120 1.125 46,822 -0.03(-3.02%)
Aug 23, 2023 1.170 1.265 1.124 1.160 69,802 -0.09(-7.20%)
Aug 22, 2023 1.160 1.250 1.140 1.250 146,965 +0.09(+7.76%)
Aug 21, 2023 1.280 1.400 1.160 1.160 674,495 +0.00(+0.02%)
Aug 18, 2023 1.010 1.160 1.010 1.160 21,169 +0.11(+10.46%)
Aug 17, 2023 1.060 1.070 1.023 1.050 8,953 +0.00(+0.00%)
Aug 16, 2023 1.120 1.120 1.050 1.050 10,660 -0.05(-4.55%)
Aug 15, 2023 1.110 1.150 1.080 1.100 39,835 -0.06(-5.17%)
Aug 14, 2023 1.170 1.200 1.130 1.160 6,215 -0.05(-4.13%)
Aug 11, 2023 1.120 1.210 1.110 1.210 19,683 +0.06(+5.22%)
Aug 10, 2023 1.110 1.180 1.103 1.150 8,100 +0.03(+2.68%)
Aug 09, 2023 1.200 1.220 1.110 1.120 34,973 -0.08(-6.67%)
Aug 08, 2023 1.250 1.250 1.200 1.200 12,097 +0.00(+0.00%)
Aug 07, 2023 1.270 1.320 1.200 1.200 15,679 -0.10(-7.69%)
Aug 04, 2023 1.370 1.380 1.270 1.300 7,846 +0.00(+0.00%)
Aug 03, 2023 1.310 1.406 1.290 1.300 12,556 +0.00(+0.00%)
Aug 02, 2023 1.390 1.400 1.270 1.300 36,371 -0.09(-6.47%)
Aug 01, 2023 1.430 1.430 1.340 1.390 17,390 +0.02(+1.46%)
Jul 31, 2023 1.410 1.410 1.360 1.370 20,520 -0.09(-6.16%)
Jul 28, 2023 1.400 1.460 1.339 1.460 27,258 +0.10(+7.35%)
Jul 27, 2023 1.340 1.390 1.300 1.360 39,224 +0.04(+3.03%)
Jul 26, 2023 1.320 1.340 1.300 1.320 17,406 -0.02(-1.49%)
Jul 25, 2023 1.400 1.424 1.300 1.340 50,191 -0.04(-2.90%)
Jul 24, 2023 1.660 1.700 1.370 1.380 171,740 -0.07(-4.83%)
Jul 21, 2023 1.400 1.500 1.380 1.450 102,969 +0.03(+2.11%)
Jul 20, 2023 1.400 1.515 1.350 1.420 145,300 -0.05(-3.40%)
Jul 19, 2023 1.410 1.550 1.380 1.470 1,195,784 +0.15(+11.36%)
Jul 18, 2023 1.270 1.333 1.180 1.320 83,802 +0.04(+3.13%)
Jul 17, 2023 1.230 1.280 1.173 1.280 102,030 +0.06(+4.92%)
Jul 14, 2023 1.300 1.300 1.160 1.220 145,664 -0.01(-0.81%)
Jul 13, 2023 1.290 1.340 1.210 1.230 84,448 -0.13(-9.56%)
Jul 12, 2023 1.420 1.420 1.290 1.360 61,428 -0.02(-1.45%)
Jul 11, 2023 1.380 1.380 1.310 1.380 99,977 +0.00(+0.00%)
Jul 10, 2023 1.440 1.560 1.190 1.380 548,211 -0.03(-2.13%)
Jul 07, 2023 1.360 1.430 1.360 1.410 14,398 -0.01(-0.70%)
Jul 06, 2023 1.370 1.430 1.370 1.420 7,693 +0.08(+5.97%)
Jul 05, 2023 1.520 1.530 1.340 1.340 63,765 -0.11(-7.59%)
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.