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

Avalon Globocare (NQ: AVCO )

0.5259 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 9, 2022 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 (%)
Mar 29, 2019 5.100 5.400 4.980 5.400 103,000 +0.27(+5.26%)
Mar 28, 2019 5.240 5.240 4.952 5.130 77,162 -0.13(-2.47%)
Mar 27, 2019 5.320 5.320 5.100 5.260 64,658 -0.03(-0.57%)
Mar 26, 2019 5.100 5.290 4.910 5.290 62,770 +0.24(+4.75%)
Mar 25, 2019 5.240 5.240 4.910 5.050 71,638 -0.10(-1.94%)
Mar 22, 2019 5.290 5.300 5.100 5.150 90,900 -0.15(-2.83%)
Mar 21, 2019 5.300 5.300 4.900 5.300 200,106 -0.02(-0.38%)
Mar 20, 2019 4.550 5.480 4.440 5.320 594,726 +0.70(+15.15%)
Mar 19, 2019 4.500 4.750 4.210 4.620 249,737 +0.13(+2.90%)
Mar 18, 2019 4.390 4.500 4.110 4.490 208,682 +0.07(+1.58%)
Mar 15, 2019 4.640 4.640 4.046 4.420 260,200 -0.23(-4.95%)
Mar 14, 2019 4.160 5.150 4.160 4.650 663,066 +0.52(+12.59%)
Mar 13, 2019 4.020 4.130 3.880 4.130 282,799 +0.26(+6.72%)
Mar 12, 2019 3.750 4.100 3.690 3.870 113,372 +0.12(+3.20%)
Mar 11, 2019 3.930 3.970 3.700 3.750 105,595 -0.09(-2.34%)
Mar 08, 2019 3.590 3.930 3.500 3.840 161,800 +0.20(+5.49%)
Mar 07, 2019 3.990 4.190 3.520 3.640 242,226 -0.28(-7.14%)
Mar 06, 2019 3.560 4.200 3.560 3.920 389,650 +0.35(+9.80%)
Mar 05, 2019 3.630 3.750 3.500 3.570 62,039 -0.06(-1.65%)
Mar 04, 2019 3.700 4.010 3.530 3.630 140,492 -0.10(-2.68%)
Mar 01, 2019 3.390 4.070 3.250 3.730 322,300 +0.34(+10.03%)
Feb 28, 2019 3.470 3.500 3.220 3.390 129,771 -0.06(-1.74%)
Feb 27, 2019 3.540 3.620 3.450 3.450 61,529 -0.18(-4.96%)
Feb 26, 2019 3.430 3.680 3.430 3.630 129,128 +0.20(+5.83%)
Feb 25, 2019 3.630 3.670 3.410 3.430 159,825 -0.25(-6.79%)
Feb 22, 2019 3.880 3.910 3.620 3.680 174,800 -0.27(-6.84%)
Feb 21, 2019 3.960 4.008 3.900 3.950 79,636 -0.04(-1.00%)
Feb 20, 2019 4.030 4.040 3.940 3.990 128,236 +0.03(+0.76%)
Feb 19, 2019 4.150 4.170 3.950 3.960 171,523 -0.27(-6.38%)
Feb 15, 2019 4.200 4.290 4.050 4.230 132,800 +0.05(+1.20%)
Feb 14, 2019 4.240 4.300 4.050 4.180 143,677 -0.12(-2.79%)
Feb 13, 2019 4.400 4.500 4.210 4.300 187,124 -0.22(-4.87%)
Feb 12, 2019 4.450 4.560 4.090 4.520 526,145 -0.01(-0.22%)
Feb 11, 2019 5.930 6.020 4.410 4.530 5,350,832 -0.21(-4.43%)
Feb 08, 2019 5.150 5.170 4.730 4.740 158,000 -0.43(-8.32%)
Feb 07, 2019 5.280 5.460 4.770 5.170 261,719 -0.13(-2.45%)
Feb 06, 2019 5.160 5.600 5.150 5.300 215,423 -0.01(-0.19%)
Feb 05, 2019 5.100 5.670 5.050 5.310 279,666 +0.08(+1.53%)
Feb 04, 2019 5.530 5.530 5.050 5.230 214,015 -0.19(-3.51%)
Feb 01, 2019 5.270 5.850 5.240 5.420 513,400 -0.01(-0.18%)
Jan 31, 2019 5.610 5.800 5.160 5.430 393,837 -0.24(-4.23%)
Jan 30, 2019 5.810 6.000 5.080 5.670 994,205 -0.50(-8.10%)
Jan 29, 2019 7.300 8.100 5.860 6.170 2,893,397 -0.76(-10.97%)
Jan 28, 2019 6.980 9.250 5.750 6.930 20,017,404 +2.70(+63.83%)
Jan 25, 2019 4.000 6.140 3.800 4.230 2,447,000 +0.23(+5.75%)
Jan 24, 2019 4.900 5.160 3.780 4.000 978,155 -0.60(-13.04%)
Jan 23, 2019 10.02 12.79 4.360 4.600 3,792,423 -7.95(-63.35%)
Jan 22, 2019 5.950 13.50 5.610 12.55 1,583,127 +6.95(+124.11%)
Jan 18, 2019 4.300 5.970 4.180 5.600 92,300 +1.45(+34.94%)
Jan 17, 2019 3.890 4.150 3.890 4.150 7,278 +0.25(+6.41%)
Jan 16, 2019 3.870 3.900 3.040 3.900 12,413 +0.03(+0.78%)
Jan 15, 2019 3.540 3.870 3.130 3.870 11,506 +0.39(+11.21%)
Jan 14, 2019 3.480 3.480 3.380 3.480 10,627 +0.10(+2.96%)
Jan 11, 2019 2.980 3.400 2.850 3.380 3,700 +0.13(+4.00%)
Jan 10, 2019 3.150 3.300 3.150 3.250 449 +0.19(+6.04%)
Jan 09, 2019 3.170 3.170 3.000 3.065 2,060 -0.19(-5.69%)
Jan 08, 2019 3.200 3.250 2.640 3.250 3,073 +0.10(+3.17%)
Jan 07, 2019 3.000 3.180 2.920 3.150 14,150 +0.17(+5.70%)
Jan 04, 2019 2.650 3.000 2.650 2.980 8,700 +0.14(+5.03%)
Jan 03, 2019 2.840 2.850 2.455 2.837 3,246 +0.24(+9.12%)
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.