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 (%)
Sep 30, 2019 2.000 2.000 1.850 1.870 92,386 -0.12(-6.03%)
Sep 27, 2019 2.140 2.200 1.950 1.990 81,700 -0.15(-7.01%)
Sep 26, 2019 2.230 2.270 2.110 2.140 39,191 -0.08(-3.60%)
Sep 25, 2019 2.190 2.250 2.180 2.220 35,041 -0.04(-1.77%)
Sep 24, 2019 2.340 2.520 2.220 2.260 57,126 -0.11(-4.64%)
Sep 23, 2019 2.380 2.416 2.300 2.370 101,772 -0.01(-0.42%)
Sep 20, 2019 2.520 2.600 2.290 2.380 353,600 -0.15(-5.93%)
Sep 19, 2019 2.550 2.640 2.460 2.530 198,319 -0.01(-0.39%)
Sep 18, 2019 2.590 2.640 2.453 2.540 168,299 -0.05(-1.93%)
Sep 17, 2019 2.400 2.650 2.400 2.590 151,873 +0.12(+4.86%)
Sep 16, 2019 2.300 2.500 2.300 2.470 108,189 +0.17(+7.39%)
Sep 13, 2019 2.310 2.320 2.270 2.300 83,300 -0.01(-0.43%)
Sep 12, 2019 2.350 2.400 2.090 2.310 206,765 -0.03(-1.28%)
Sep 11, 2019 2.170 2.350 2.093 2.340 136,287 +0.11(+4.93%)
Sep 10, 2019 2.150 2.280 2.090 2.230 197,163 +0.08(+3.48%)
Sep 09, 2019 2.000 2.190 1.970 2.155 191,432 +0.18(+9.39%)
Sep 06, 2019 1.920 2.000 1.890 1.970 125,000 +0.09(+4.79%)
Sep 05, 2019 1.890 1.910 1.850 1.880 55,630 -0.02(-1.05%)
Sep 04, 2019 1.990 1.990 1.870 1.900 51,563 -0.02(-1.04%)
Sep 03, 2019 1.940 2.040 1.910 1.920 63,690 -0.04(-2.04%)
Aug 30, 2019 1.990 2.050 1.900 1.960 76,200 -0.02(-1.01%)
Aug 29, 2019 1.800 1.990 1.800 1.980 103,197 +0.21(+11.55%)
Aug 28, 2019 1.708 1.850 1.708 1.775 17,809 +0.04(+2.60%)
Aug 27, 2019 1.860 1.860 1.660 1.730 95,946 -0.09(-5.21%)
Aug 26, 2019 1.820 1.840 1.820 1.825 32,113 -0.01(-0.27%)
Aug 23, 2019 1.880 1.940 1.830 1.830 51,700 -0.05(-2.66%)
Aug 22, 2019 1.900 1.910 1.830 1.880 32,320 -0.02(-1.05%)
Aug 21, 2019 1.890 1.950 1.890 1.900 30,314 +0.04(+2.15%)
Aug 20, 2019 1.880 1.900 1.860 1.860 26,612 -0.05(-2.62%)
Aug 19, 2019 1.930 1.942 1.890 1.910 41,971 -0.01(-0.52%)
Aug 16, 2019 1.840 1.920 1.820 1.920 69,000 +0.09(+4.92%)
Aug 15, 2019 1.890 1.923 1.810 1.830 96,402 -0.03(-1.61%)
Aug 14, 2019 1.960 1.960 1.850 1.860 101,955 -0.11(-5.58%)
Aug 13, 2019 1.920 1.990 1.920 1.970 30,477 +0.03(+1.55%)
Aug 12, 2019 1.920 1.990 1.920 1.940 35,412 +0.02(+1.04%)
Aug 09, 2019 2.000 2.010 1.920 1.920 45,400 -0.08(-4.00%)
Aug 08, 2019 1.910 2.030 1.900 2.000 101,675 +0.09(+4.71%)
Aug 07, 2019 1.890 2.050 1.890 1.910 208,508 -0.01(-0.52%)
Aug 06, 2019 1.980 2.040 1.880 1.920 87,997 -0.04(-2.04%)
Aug 05, 2019 2.000 2.030 1.960 1.960 83,830 -0.07(-3.45%)
Aug 02, 2019 2.150 2.150 2.030 2.030 66,400 -0.02(-0.98%)
Aug 01, 2019 2.100 2.300 2.050 2.050 269,338 -0.04(-1.91%)
Jul 31, 2019 2.120 2.230 2.070 2.090 279,826 -0.01(-0.48%)
Jul 30, 2019 2.090 2.120 2.040 2.100 78,387 +0.00(+0.00%)
Jul 29, 2019 2.050 2.200 2.050 2.100 89,870 +0.08(+3.96%)
Jul 26, 2019 2.060 2.070 2.010 2.020 64,200 -0.01(-0.49%)
Jul 25, 2019 2.180 2.250 2.030 2.030 135,271 -0.14(-6.45%)
Jul 24, 2019 2.120 2.300 2.100 2.170 193,476 -0.04(-1.81%)
Jul 23, 2019 2.330 2.480 2.200 2.210 736,626 +0.16(+7.80%)
Jul 22, 2019 2.150 2.150 1.950 2.050 383,629 -0.12(-5.53%)
Jul 19, 2019 2.130 2.180 2.130 2.170 56,500 +0.03(+1.40%)
Jul 18, 2019 2.080 2.170 2.080 2.140 98,456 +0.09(+4.39%)
Jul 17, 2019 2.130 2.150 2.040 2.050 39,930 -0.08(-3.76%)
Jul 16, 2019 2.080 2.140 2.070 2.130 79,304 +0.05(+2.40%)
Jul 15, 2019 2.040 2.140 2.040 2.080 46,812 +0.04(+1.96%)
Jul 12, 2019 2.050 2.150 2.040 2.040 51,400 -0.05(-2.39%)
Jul 11, 2019 2.180 2.239 2.050 2.090 86,672 -0.08(-3.69%)
Jul 10, 2019 2.300 2.370 2.130 2.170 185,258 -0.12(-5.24%)
Jul 09, 2019 2.350 2.400 2.280 2.290 105,715 -0.06(-2.55%)
Jul 08, 2019 2.370 2.400 2.350 2.350 57,215 -0.06(-2.49%)
Jul 05, 2019 2.360 2.420 2.360 2.410 39,400 -0.01(-0.41%)
Jul 03, 2019 2.420 2.450 2.350 2.420 72,200 -0.01(-0.41%)
Jul 02, 2019 2.550 2.630 2.330 2.430 103,814 -0.12(-4.71%)
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.