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 )

0.2777 -0.0025 (-0.89%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 9, 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 (%)
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%)
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%)
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.