Skip to main content

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

0.4710 +0.0109 (+2.37%)
Streaming Delayed Price Updated: 12:12 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 0.4700 0.5000 0.4600 0.4601 63,726 -0.02(-3.95%)
Jun 21, 2024 0.4300 0.4800 0.4243 0.4790 59,378 +0.04(+9.11%)
Jun 20, 2024 0.4074 0.4695 0.4074 0.4390 156,576 +0.02(+4.52%)
Jun 18, 2024 0.4280 0.4800 0.4076 0.4200 940,229 +0.00(+0.72%)
Jun 17, 2024 0.4580 0.4580 0.4100 0.4170 214,849 -0.03(-7.42%)
Jun 14, 2024 0.4770 0.4800 0.4471 0.4504 319,913 -0.02(-4.21%)
Jun 13, 2024 0.4770 0.4870 0.4556 0.4702 152,588 -0.02(-4.16%)
Jun 12, 2024 0.4500 0.5300 0.4500 0.4906 779,942 +0.03(+6.65%)
Jun 11, 2024 0.4600 0.4798 0.4500 0.4600 95,145 -0.01(-2.11%)
Jun 10, 2024 0.4537 0.4700 0.4370 0.4699 159,092 +0.00(+0.02%)
Jun 07, 2024 0.5000 0.5950 0.4201 0.4698 1,037,649 -0.06(-11.19%)
Jun 06, 2024 0.5813 0.6387 0.4931 0.5290 852,561 -0.16(-23.65%)
Jun 05, 2024 0.7700 0.9000 0.6401 0.6929 2,711,659 -0.16(-18.83%)
Jun 04, 2024 0.8734 1.020 0.7750 0.8536 5,966,050 -0.38(-30.60%)
Jun 03, 2024 0.3000 1.440 0.2950 1.230 159,091,184 +0.94(+316.95%)
May 31, 2024 0.3400 0.3400 0.2841 0.2950 53,284 -0.03(-7.81%)
May 30, 2024 0.2900 0.3250 0.2820 0.3200 147,228 +0.03(+12.08%)
May 29, 2024 0.3100 0.3200 0.2816 0.2855 206,638 -0.02(-5.18%)
May 28, 2024 0.2990 0.4751 0.2800 0.3011 1,946,804 +0.01(+1.79%)
May 24, 2024 0.2750 0.3100 0.2713 0.2958 59,120 +0.02(+9.03%)
May 23, 2024 0.2900 0.3010 0.2713 0.2713 24,837 -0.02(-8.03%)
May 22, 2024 0.2950 0.3000 0.2821 0.2950 4,563 +0.00(+1.69%)
May 21, 2024 0.3078 0.3079 0.2819 0.2901 12,195 -0.02(-5.78%)
May 20, 2024 0.2940 0.3087 0.2900 0.3079 24,453 +0.03(+10.52%)
May 17, 2024 0.2974 0.3100 0.2751 0.2786 29,621 -0.02(-5.30%)
May 16, 2024 0.2510 0.3000 0.2510 0.2942 14,624 +0.03(+11.52%)
May 15, 2024 0.2600 0.3100 0.2404 0.2638 45,866 -0.01(-2.30%)
May 14, 2024 0.2900 0.3100 0.2700 0.2700 102,582 -0.04(-11.62%)
May 13, 2024 0.3000 0.3149 0.2810 0.3055 65,134 -0.03(-10.15%)
May 10, 2024 0.2700 0.3400 0.2400 0.3400 409,746 +0.06(+22.43%)
May 09, 2024 0.2943 0.2947 0.2777 0.2777 7,136 -0.00(-0.89%)
May 08, 2024 0.2711 0.3000 0.2662 0.2802 14,672 +0.01(+4.16%)
May 07, 2024 0.2662 0.3033 0.2500 0.2690 76,816 +0.01(+2.36%)
May 06, 2024 0.2600 0.3100 0.2434 0.2628 53,184 +0.02(+6.57%)
May 03, 2024 0.2675 0.2675 0.2412 0.2466 30,955 -0.01(-3.75%)
May 02, 2024 0.2770 0.2770 0.2560 0.2562 8,855 -0.01(-3.68%)
May 01, 2024 0.2700 0.2820 0.2550 0.2660 12,940 -0.01(-2.96%)
Apr 30, 2024 0.2700 0.2909 0.2700 0.2741 7,272 -0.00(-0.33%)
Apr 29, 2024 0.2750 0.2925 0.2750 0.2750 4,339 +0.00(+0.81%)
Apr 26, 2024 0.2909 0.2909 0.2599 0.2728 3,092 -0.01(-2.57%)
Apr 25, 2024 0.2624 0.2873 0.2550 0.2800 6,198 +0.01(+3.70%)
Apr 24, 2024 0.2880 0.2900 0.2525 0.2700 19,122 +0.01(+3.37%)
Apr 23, 2024 0.2900 0.3202 0.2612 0.2612 21,596 -0.02(-8.67%)
Apr 22, 2024 0.3070 0.3200 0.2800 0.2860 38,988 -0.02(-6.38%)
Apr 19, 2024 0.3290 0.3290 0.3000 0.3055 22,346 -0.01(-2.02%)
Apr 18, 2024 0.3288 0.3300 0.3101 0.3118 9,643 -0.02(-5.23%)
Apr 17, 2024 0.3240 0.3600 0.2704 0.3290 179,284 +0.02(+5.04%)
Apr 16, 2024 0.3173 0.3260 0.2920 0.3132 13,055 +0.01(+2.96%)
Apr 15, 2024 0.3300 0.3300 0.3022 0.3042 40,812 -0.02(-4.94%)
Apr 12, 2024 0.3100 0.3850 0.3000 0.3200 241,022 +0.02(+5.96%)
Apr 11, 2024 0.3105 0.3300 0.3000 0.3020 91,727 -0.02(-5.65%)
Apr 10, 2024 0.3300 0.3300 0.3000 0.3201 183,640 -0.05(-12.80%)
Apr 09, 2024 0.3250 0.3700 0.3050 0.3671 1,024,402 +0.04(+13.30%)
Apr 08, 2024 0.3150 0.3400 0.3041 0.3240 19,558 +0.02(+6.54%)
Apr 05, 2024 0.3015 0.3174 0.3000 0.3041 11,181 -0.00(-0.56%)
Apr 04, 2024 0.3023 0.3200 0.3023 0.3058 19,183 -0.00(-1.35%)
Apr 03, 2024 0.3210 0.3300 0.3054 0.3100 25,067 -0.02(-5.78%)
Apr 02, 2024 0.3200 0.3450 0.3075 0.3290 39,722 +0.02(+5.99%)
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.