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 (%)
May 31, 2019 2.320 2.320 2.150 2.210 47,200 -0.07(-3.07%)
May 30, 2019 2.360 2.360 2.260 2.280 46,018 -0.06(-2.56%)
May 29, 2019 2.400 2.450 2.300 2.340 82,854 -0.11(-4.49%)
May 28, 2019 2.320 2.450 2.307 2.450 160,827 +0.15(+6.52%)
May 24, 2019 2.290 2.340 2.260 2.300 32,000 +0.02(+0.88%)
May 23, 2019 2.340 2.340 2.236 2.280 50,556 -0.09(-3.80%)
May 22, 2019 2.390 2.400 2.320 2.370 32,564 -0.02(-0.84%)
May 21, 2019 2.360 2.433 2.350 2.390 71,470 +0.05(+2.14%)
May 20, 2019 2.280 2.410 2.180 2.340 98,657 +0.03(+1.30%)
May 17, 2019 2.360 2.400 2.280 2.310 60,300 -0.05(-2.12%)
May 16, 2019 2.510 2.561 2.330 2.360 83,644 -0.17(-6.72%)
May 15, 2019 2.410 2.610 2.410 2.530 103,180 +0.08(+3.27%)
May 14, 2019 2.450 2.540 2.370 2.450 84,466 +0.00(+0.00%)
May 13, 2019 2.420 2.510 2.310 2.450 79,931 -0.05(-2.00%)
May 10, 2019 2.400 2.520 2.351 2.500 96,200 +0.08(+3.31%)
May 09, 2019 2.440 2.480 2.330 2.420 80,132 -0.07(-2.81%)
May 08, 2019 2.370 2.500 2.340 2.490 74,834 +0.16(+6.87%)
May 07, 2019 2.460 2.480 2.300 2.330 131,633 -0.11(-4.51%)
May 06, 2019 2.340 2.520 2.340 2.440 181,609 +0.02(+0.83%)
May 03, 2019 2.430 2.471 2.322 2.420 83,300 -0.02(-0.82%)
May 02, 2019 2.550 2.550 2.330 2.440 310,330 -0.15(-5.79%)
May 01, 2019 2.500 2.600 2.400 2.590 177,523 +0.07(+2.78%)
Apr 30, 2019 2.730 2.740 2.460 2.520 274,798 -0.20(-7.35%)
Apr 29, 2019 2.820 2.850 2.680 2.720 223,622 -0.09(-3.20%)
Apr 26, 2019 2.850 2.850 2.750 2.810 422,300 -0.01(-0.35%)
Apr 25, 2019 3.150 3.200 2.650 2.820 1,698,936 -2.27(-44.60%)
Apr 24, 2019 4.840 5.100 4.750 5.090 99,495 +0.36(+7.61%)
Apr 23, 2019 4.670 4.830 4.658 4.730 50,663 +0.02(+0.42%)
Apr 22, 2019 4.730 4.750 4.590 4.710 24,768 -0.07(-1.46%)
Apr 18, 2019 4.790 4.820 4.560 4.780 48,000 +0.03(+0.63%)
Apr 17, 2019 4.660 4.950 4.570 4.750 80,176 +0.19(+4.17%)
Apr 16, 2019 4.650 4.850 4.530 4.560 47,523 -0.08(-1.72%)
Apr 15, 2019 4.700 4.840 4.500 4.640 43,405 -0.11(-2.32%)
Apr 12, 2019 4.850 4.870 4.610 4.750 52,700 -0.10(-2.06%)
Apr 11, 2019 4.600 4.850 4.480 4.850 50,238 +0.30(+6.59%)
Apr 10, 2019 4.650 4.680 4.450 4.550 40,942 -0.05(-1.09%)
Apr 09, 2019 4.640 4.750 4.420 4.600 67,329 +0.18(+4.07%)
Apr 08, 2019 4.680 4.710 4.360 4.420 59,040 -0.28(-5.96%)
Apr 05, 2019 4.770 4.850 4.650 4.700 47,600 -0.06(-1.26%)
Apr 04, 2019 5.060 5.060 4.560 4.760 87,047 -0.35(-6.85%)
Apr 03, 2019 5.230 5.250 4.800 5.110 129,862 -0.06(-1.16%)
Apr 02, 2019 5.560 5.590 5.100 5.170 119,778 -0.46(-8.17%)
Apr 01, 2019 5.440 5.630 5.150 5.630 138,693 +0.23(+4.26%)
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%)
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.