Skip to main content

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

0.3025 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.