Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.270 -0.170 (-4.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 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 (%)
Dec 29, 2023 7.089 7.500 6.598 7.245 1,746 +0.12(+1.71%)
Dec 28, 2023 7.050 7.500 7.050 7.123 662 -0.06(-0.77%)
Dec 27, 2023 6.840 7.275 6.840 7.179 1,034 +0.24(+3.44%)
Dec 26, 2023 6.900 7.670 6.825 6.941 1,494 -0.39(-5.32%)
Dec 22, 2023 7.460 7.537 7.312 7.330 760 -0.17(-2.30%)
Dec 21, 2023 7.271 7.784 7.271 7.503 330 +0.14(+1.87%)
Dec 20, 2023 7.500 8.041 7.365 7.365 1,143 -0.46(-5.94%)
Dec 19, 2023 8.402 8.700 7.236 7.830 6,035 -0.50(-5.96%)
Dec 18, 2023 7.050 8.326 6.900 8.326 6,182 +1.40(+20.23%)
Dec 15, 2023 6.300 7.350 6.000 6.926 3,226 +0.33(+4.93%)
Dec 14, 2023 6.900 7.324 6.511 6.600 1,359 -0.74(-10.02%)
Dec 13, 2023 6.748 7.350 6.000 7.335 888 +0.94(+14.63%)
Dec 12, 2023 6.300 6.600 5.850 6.399 2,493 +0.33(+5.39%)
Dec 11, 2023 6.300 6.450 6.000 6.072 636 -0.04(-0.74%)
Dec 08, 2023 6.900 6.900 6.015 6.117 1,622 -0.48(-7.32%)
Dec 07, 2023 7.050 7.335 6.598 6.600 3,282 -0.60(-8.35%)
Dec 06, 2023 7.350 7.500 7.050 7.202 1,450 -0.45(-5.86%)
Dec 05, 2023 7.202 7.785 7.200 7.650 344 -0.14(-1.83%)
Dec 04, 2023 7.725 7.875 7.444 7.793 1,180 +0.28(+3.69%)
Dec 01, 2023 7.425 7.875 7.425 7.515 427 -0.19(-2.51%)
Nov 30, 2023 7.905 7.905 7.457 7.708 440 +0.21(+2.78%)
Nov 29, 2023 7.500 7.500 7.500 7.500 573 -0.29(-3.66%)
Nov 28, 2023 7.350 8.550 7.350 7.785 1,040 +0.72(+10.19%)
Nov 27, 2023 7.207 7.500 7.058 7.065 944 -0.66(-8.54%)
Nov 24, 2023 7.470 7.953 7.261 7.725 163 +0.81(+11.71%)
Nov 22, 2023 7.950 7.950 6.915 6.915 2,069 -1.04(-13.02%)
Nov 21, 2023 7.950 8.175 7.650 7.950 1,721 -0.23(-2.75%)
Nov 20, 2023 8.550 8.550 7.995 8.175 378 -0.39(-4.55%)
Nov 17, 2023 8.100 8.565 7.950 8.565 1,228 +0.24(+2.88%)
Nov 16, 2023 8.166 9.075 8.166 8.325 982 -0.95(-10.19%)
Nov 15, 2023 9.297 9.297 8.166 9.270 3,036 +0.05(+0.55%)
Nov 14, 2023 9.000 9.300 8.400 9.219 1,909 +0.37(+4.19%)
Nov 13, 2023 9.300 9.300 8.700 8.848 586 -0.30(-3.30%)
Nov 10, 2023 9.000 9.649 9.000 9.150 436 +0.13(+1.40%)
Nov 09, 2023 9.654 9.871 9.017 9.024 530 -0.88(-8.90%)
Nov 08, 2023 9.780 11.14 9.347 9.906 1,389 +0.52(+5.58%)
Nov 07, 2023 10.07 10.35 9.375 9.383 1,036 -1.12(-10.63%)
Nov 06, 2023 9.225 10.50 9.225 10.50 2,491 +0.45(+4.46%)
Nov 03, 2023 9.252 10.39 9.002 10.05 1,288 +0.17(+1.67%)
Nov 02, 2023 9.600 10.05 9.000 9.885 3,537 +0.58(+6.29%)
Nov 01, 2023 9.000 9.896 8.226 9.300 39,759 +0.42(+4.73%)
Oct 31, 2023 8.235 8.998 8.200 8.880 1,887 +0.63(+7.66%)
Oct 30, 2023 8.916 9.165 7.952 8.248 1,363 -1.11(-11.87%)
Oct 27, 2023 8.735 9.522 8.476 9.360 705 +0.66(+7.59%)
Oct 26, 2023 9.370 9.879 8.476 8.700 2,008 -0.90(-9.36%)
Oct 25, 2023 9.150 9.750 8.478 9.598 3,887 +0.60(+6.61%)
Oct 24, 2023 9.300 9.300 8.461 9.003 2,534 -0.20(-2.12%)
Oct 23, 2023 10.95 10.95 9.000 9.198 5,062 -1.75(-16.01%)
Oct 20, 2023 11.40 11.71 10.52 10.95 3,191 -0.45(-3.93%)
Oct 19, 2023 13.14 13.14 11.25 11.40 6,289 -2.40(-17.39%)
Oct 18, 2023 11.70 16.95 11.70 13.80 40,871 +2.55(+22.65%)
Oct 17, 2023 11.70 11.70 11.25 11.25 419 -0.01(-0.12%)
Oct 16, 2023 11.56 12.00 11.25 11.27 1,148 -0.73(-6.12%)
Oct 13, 2023 11.78 12.09 11.55 12.00 1,106 +0.16(+1.36%)
Oct 12, 2023 11.40 12.13 11.40 11.84 374 +0.29(+2.51%)
Oct 11, 2023 11.44 11.84 11.44 11.55 378 -0.24(-2.04%)
Oct 10, 2023 11.55 12.13 11.55 11.79 386 +0.24(+2.08%)
Oct 09, 2023 11.25 11.98 11.25 11.55 469 -0.00(-0.01%)
Oct 06, 2023 11.85 12.23 10.50 11.55 1,201 +0.30(+2.67%)
Oct 05, 2023 11.25 12.60 11.25 11.25 2,987 +0.00(+0.01%)
Oct 04, 2023 11.10 11.55 10.50 11.25 1,982 +0.30(+2.74%)
Oct 03, 2023 11.40 11.55 10.20 10.95 986 -0.74(-6.29%)
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.