Skip to main content

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

0.3914 UNCHANGED
Streaming Delayed Price Updated: 1:33 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 0.3800 0.4162 0.3800 0.3914 2,410 -0.00(-0.63%)
Feb 23, 2024 0.3700 0.4019 0.3700 0.3939 9,360 +0.01(+3.74%)
Feb 22, 2024 0.3900 0.3978 0.3761 0.3797 22,117 -0.01(-2.64%)
Feb 21, 2024 0.3978 0.3978 0.3900 0.3900 6,061 -0.00(-0.03%)
Feb 20, 2024 0.3900 0.3940 0.3900 0.3901 6,985 +0.01(+1.93%)
Feb 16, 2024 0.3900 0.3990 0.3824 0.3827 11,234 -0.01(-1.92%)
Feb 15, 2024 0.4050 0.4100 0.3900 0.3902 15,487 -0.02(-4.36%)
Feb 14, 2024 0.4150 0.4150 0.4000 0.4080 3,658 -0.01(-1.66%)
Feb 13, 2024 0.4040 0.4200 0.4040 0.4149 16,010 +0.00(+1.20%)
Feb 12, 2024 0.3900 0.4200 0.3900 0.4100 6,605 -0.01(-2.38%)
Feb 09, 2024 0.3804 0.4218 0.3600 0.4200 18,535 +0.02(+4.22%)
Feb 08, 2024 0.4011 0.4211 0.3820 0.4030 7,628 +0.02(+5.77%)
Feb 07, 2024 0.4001 0.4220 0.3810 0.3810 7,254 +0.00(+0.26%)
Feb 06, 2024 0.4200 0.4200 0.3800 0.3800 8,172 -0.02(-4.76%)
Feb 05, 2024 0.3970 0.4272 0.3881 0.3990 13,303 -0.01(-3.46%)
Feb 02, 2024 0.4021 0.4500 0.4021 0.4133 5,015 +0.01(+2.79%)
Feb 01, 2024 0.4147 0.4500 0.4020 0.4021 10,317 -0.04(-9.84%)
Jan 31, 2024 0.4400 0.4460 0.4293 0.4460 2,649 +0.02(+3.72%)
Jan 30, 2024 0.4000 0.4600 0.4000 0.4300 42,308 +0.03(+7.47%)
Jan 29, 2024 0.4200 0.4250 0.4001 0.4001 5,284 +0.00(+0.78%)
Jan 26, 2024 0.4176 0.4199 0.3960 0.3970 4,710 -0.01(-3.17%)
Jan 25, 2024 0.4101 0.4101 0.3950 0.4100 2,425 -0.02(-3.53%)
Jan 24, 2024 0.4105 0.4250 0.4105 0.4250 2,761 +0.03(+8.70%)
Jan 23, 2024 0.4100 0.4250 0.3910 0.3910 8,478 -0.02(-4.63%)
Jan 22, 2024 0.4300 0.4250 0.4100 0.4100 6,667 -0.02(-3.53%)
Jan 19, 2024 0.4188 0.4401 0.4000 0.4250 6,134 +0.02(+6.25%)
Jan 18, 2024 0.3900 0.4250 0.3900 0.4000 11,939 -0.02(-4.76%)
Jan 17, 2024 0.4200 0.4260 0.4004 0.4200 12,911 +0.00(+0.00%)
Jan 16, 2024 0.4300 0.4400 0.4200 0.4200 7,445 -0.02(-4.57%)
Jan 12, 2024 0.4600 0.4600 0.4200 0.4401 6,279 -0.01(-2.20%)
Jan 11, 2024 0.4301 0.4790 0.4301 0.4500 6,934 -0.00(-0.66%)
Jan 10, 2024 0.4509 0.4598 0.4200 0.4530 5,034 -0.00(-0.22%)
Jan 09, 2024 0.4400 0.4805 0.4251 0.4540 9,874 +0.01(+2.14%)
Jan 08, 2024 0.4300 0.4735 0.4300 0.4445 7,745 -0.01(-1.22%)
Jan 05, 2024 0.4400 0.4500 0.4300 0.4500 4,585 +0.00(+0.00%)
Jan 04, 2024 0.4800 0.4801 0.4451 0.4500 15,157 -0.01(-2.17%)
Jan 03, 2024 0.4510 0.4804 0.4312 0.4600 2,571 -0.01(-2.13%)
Jan 02, 2024 0.4600 0.4900 0.4550 0.4700 6,935 -0.01(-2.69%)
Dec 29, 2023 0.4726 0.5000 0.4399 0.4830 26,198 +0.01(+1.71%)
Dec 28, 2023 0.4700 0.5000 0.4700 0.4749 9,937 -0.00(-0.77%)
Dec 27, 2023 0.4560 0.4850 0.4560 0.4786 15,515 +0.02(+3.44%)
Dec 26, 2023 0.4600 0.5113 0.4550 0.4627 22,424 -0.03(-5.32%)
Dec 22, 2023 0.4973 0.5025 0.4875 0.4887 11,412 -0.01(-2.30%)
Dec 21, 2023 0.4847 0.5189 0.4847 0.5002 4,951 +0.01(+1.87%)
Dec 20, 2023 0.5000 0.5361 0.4910 0.4910 17,152 -0.03(-5.94%)
Dec 19, 2023 0.5601 0.5800 0.4824 0.5220 90,525 -0.03(-5.96%)
Dec 18, 2023 0.4700 0.5551 0.4600 0.5551 92,731 +0.09(+20.23%)
Dec 15, 2023 0.4200 0.4900 0.4000 0.4617 48,399 +0.02(+4.93%)
Dec 14, 2023 0.4600 0.4883 0.4341 0.4400 20,393 -0.05(-10.02%)
Dec 13, 2023 0.4499 0.4900 0.4000 0.4890 13,328 +0.06(+14.63%)
Dec 12, 2023 0.4200 0.4400 0.3900 0.4266 37,404 +0.02(+5.39%)
Dec 11, 2023 0.4200 0.4300 0.4000 0.4048 9,545 -0.00(-0.74%)
Dec 08, 2023 0.4600 0.4600 0.4010 0.4078 24,340 -0.03(-7.32%)
Dec 07, 2023 0.4700 0.4890 0.4399 0.4400 49,243 -0.04(-8.35%)
Dec 06, 2023 0.4900 0.5000 0.4700 0.4801 21,757 -0.03(-5.86%)
Dec 05, 2023 0.4801 0.5190 0.4800 0.5100 5,160 -0.01(-1.83%)
Dec 04, 2023 0.5150 0.5250 0.4963 0.5195 17,707 +0.02(+3.69%)
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.