Skip to main content

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

0.3055 -0.0063 (-2.02%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 0.3341 0.3450 0.3077 0.3104 48,267 -0.01(-3.00%)
Mar 28, 2024 0.3200 0.3599 0.3100 0.3200 492,522 +0.02(+5.79%)
Mar 27, 2024 0.3100 0.3100 0.2980 0.3025 5,443 +0.00(+0.83%)
Mar 26, 2024 0.3022 0.3200 0.2936 0.3000 8,454 -0.01(-1.70%)
Mar 25, 2024 0.3200 0.3200 0.2810 0.3052 40,680 -0.01(-3.11%)
Mar 22, 2024 0.3101 0.3180 0.2500 0.3150 45,083 +0.01(+1.61%)
Mar 21, 2024 0.3100 0.3200 0.3013 0.3100 44,840 -0.01(-1.59%)
Mar 20, 2024 0.3148 0.3200 0.3100 0.3150 35,604 -0.01(-1.84%)
Mar 19, 2024 0.3300 0.3485 0.3209 0.3209 6,614 -0.01(-2.76%)
Mar 18, 2024 0.3320 0.3525 0.3300 0.3300 15,407 -0.01(-2.94%)
Mar 15, 2024 0.3790 0.3800 0.3096 0.3400 177,308 -0.04(-10.83%)
Mar 14, 2024 0.3800 0.3900 0.3736 0.3813 30,022 +0.00(+1.14%)
Mar 13, 2024 0.3765 0.3900 0.3740 0.3770 48,741 +0.00(+0.43%)
Mar 12, 2024 0.4000 0.4000 0.3740 0.3754 16,900 -0.02(-5.91%)
Mar 11, 2024 0.3876 0.4000 0.3735 0.3990 65,181 +0.01(+3.64%)
Mar 08, 2024 0.4020 0.4081 0.3810 0.3850 40,918 -0.02(-3.75%)
Mar 07, 2024 0.3955 0.4000 0.3800 0.4000 20,567 +0.00(+0.83%)
Mar 06, 2024 0.4000 0.4000 0.3770 0.3967 23,087 -0.00(-0.83%)
Mar 05, 2024 0.3800 0.4000 0.3700 0.4000 48,251 +0.01(+1.52%)
Mar 04, 2024 0.4200 0.4200 0.3800 0.3940 49,703 -0.03(-6.08%)
Mar 01, 2024 0.3870 0.4400 0.3620 0.4195 238,218 +0.02(+5.14%)
Feb 29, 2024 0.3950 0.4195 0.3610 0.3990 410,256 -0.02(-3.97%)
Feb 28, 2024 0.4200 0.4500 0.3820 0.4155 4,405,281 +0.05(+15.10%)
Feb 27, 2024 0.3810 0.4150 0.3600 0.3610 2,418,458 -0.03(-7.77%)
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%)
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.