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 (%)
Aug 31, 2022 0.6898 0.6899 0.6491 0.6700 14,644 -0.00(-0.49%)
Aug 30, 2022 0.6600 0.6853 0.6530 0.6733 22,323 -0.01(-1.77%)
Aug 29, 2022 0.6300 0.6950 0.6300 0.6854 32,237 +0.04(+5.45%)
Aug 26, 2022 0.6800 0.6900 0.6500 0.6500 36,173 -0.02(-2.27%)
Aug 25, 2022 0.6600 0.6800 0.6406 0.6651 18,515 -0.04(-6.30%)
Aug 24, 2022 0.6559 0.7100 0.6361 0.7098 27,453 +0.05(+8.22%)
Aug 23, 2022 0.6400 0.6635 0.6351 0.6559 28,582 -0.01(-2.06%)
Aug 22, 2022 0.6970 0.6970 0.6618 0.6697 52,348 -0.03(-3.92%)
Aug 19, 2022 0.6700 0.7000 0.6700 0.6970 12,602 +0.03(+3.87%)
Aug 18, 2022 0.6700 0.7100 0.6600 0.6710 65,495 -0.02(-2.71%)
Aug 17, 2022 0.6900 0.6999 0.6600 0.6897 70,128 -0.00(-0.62%)
Aug 16, 2022 0.6842 0.7200 0.6825 0.6940 79,073 +0.01(+1.67%)
Aug 15, 2022 0.6310 0.6994 0.6310 0.6826 67,388 -0.02(-3.07%)
Aug 12, 2022 0.7000 0.7100 0.6650 0.7042 107,962 +0.01(+1.48%)
Aug 11, 2022 0.6688 0.7000 0.6212 0.6939 110,779 +0.01(+2.06%)
Aug 10, 2022 0.7000 0.7002 0.6600 0.6799 42,900 +0.01(+1.48%)
Aug 09, 2022 0.7100 0.7100 0.6700 0.6700 76,261 -0.04(-5.63%)
Aug 08, 2022 0.7158 0.7250 0.6802 0.7100 271,250 +0.02(+3.59%)
Aug 05, 2022 0.7438 0.7885 0.6500 0.6854 231,228 -0.06(-8.61%)
Aug 04, 2022 0.7500 0.8050 0.6900 0.7500 853,760 +0.10(+16.28%)
Aug 03, 2022 0.5200 0.6780 0.5000 0.6450 474,764 +0.14(+28.00%)
Aug 02, 2022 0.5228 0.5400 0.5000 0.5039 117,856 -0.05(-8.38%)
Aug 01, 2022 0.5250 0.5654 0.4700 0.5500 169,830 +0.01(+1.10%)
Jul 29, 2022 0.5900 0.5950 0.5090 0.5440 261,641 -0.05(-8.72%)
Jul 28, 2022 0.6100 0.7099 0.5875 0.5960 1,734,572 +0.11(+23.32%)
Jul 27, 2022 0.4799 0.4900 0.4581 0.4833 157,365 +0.02(+5.07%)
Jul 26, 2022 0.4511 0.4600 0.4510 0.4600 12,716 +0.01(+2.20%)
Jul 25, 2022 0.4700 0.4700 0.4500 0.4501 10,697 -0.01(-2.15%)
Jul 22, 2022 0.4600 0.4668 0.4500 0.4600 5,088 +0.00(+0.07%)
Jul 21, 2022 0.4700 0.4688 0.4225 0.4597 53,909 +0.01(+2.96%)
Jul 20, 2022 0.4400 0.4700 0.4400 0.4465 13,938 -0.01(-1.33%)
Jul 19, 2022 0.4600 0.4800 0.4439 0.4525 9,146 -0.02(-4.35%)
Jul 18, 2022 0.4700 0.4800 0.4700 0.4731 19,829 +0.01(+2.85%)
Jul 15, 2022 0.4400 0.4800 0.4400 0.4600 27,468 -0.02(-4.17%)
Jul 14, 2022 0.4500 0.4800 0.4500 0.4800 13,080 +0.00(+0.00%)
Jul 13, 2022 0.4600 0.4800 0.4600 0.4800 13,540 +0.01(+2.13%)
Jul 12, 2022 0.4648 0.4792 0.4502 0.4700 24,611 -0.01(-2.08%)
Jul 11, 2022 0.4579 0.4800 0.4550 0.4800 23,499 +0.01(+2.59%)
Jul 08, 2022 0.4535 0.4700 0.4535 0.4679 3,539 +0.01(+1.72%)
Jul 07, 2022 0.4700 0.4800 0.4336 0.4600 48,623 -0.02(-3.71%)
Jul 06, 2022 0.4550 0.4800 0.4550 0.4777 42,740 +0.04(+8.82%)
Jul 05, 2022 0.4800 0.4800 0.4390 0.4390 18,029 -0.03(-6.00%)
Jul 01, 2022 0.4500 0.4900 0.4398 0.4670 27,159 -0.01(-1.68%)
Jun 30, 2022 0.4400 0.4900 0.4319 0.4750 67,224 +0.03(+6.74%)
Jun 29, 2022 0.4400 0.4610 0.4400 0.4450 31,052 -0.02(-3.30%)
Jun 28, 2022 0.4515 0.4670 0.4515 0.4602 19,799 +0.02(+4.31%)
Jun 27, 2022 0.4700 0.4701 0.4300 0.4412 29,093 +0.00(+0.27%)
Jun 24, 2022 0.4700 0.4812 0.4400 0.4400 110,486 -0.03(-6.40%)
Jun 23, 2022 0.4461 0.4800 0.4350 0.4701 98,620 +0.06(+14.02%)
Jun 22, 2022 0.4301 0.4461 0.4112 0.4123 60,830 -0.02(-3.65%)
Jun 21, 2022 0.4365 0.4461 0.4130 0.4279 89,255 -0.01(-1.70%)
Jun 17, 2022 0.4510 0.4900 0.4353 0.4353 37,615 -0.02(-5.23%)
Jun 16, 2022 0.5000 0.5000 0.4593 0.4593 96,221 -0.02(-4.87%)
Jun 15, 2022 0.4831 0.5000 0.4828 0.4828 14,993 +0.02(+4.93%)
Jun 14, 2022 0.5000 0.5000 0.4400 0.4601 93,619 -0.04(-8.00%)
Jun 13, 2022 0.5200 0.5395 0.4600 0.5001 34,024 -0.04(-8.24%)
Jun 10, 2022 0.5455 0.5499 0.5201 0.5450 21,201 -0.01(-1.85%)
Jun 09, 2022 0.5400 0.5778 0.5332 0.5553 24,103 -0.01(-2.24%)
Jun 08, 2022 0.5800 0.5800 0.5523 0.5680 11,905 +0.01(+1.07%)
Jun 07, 2022 0.5400 0.6200 0.5400 0.5620 60,740 +0.02(+3.73%)
Jun 06, 2022 0.5900 0.5950 0.5300 0.5418 47,081 -0.05(-7.79%)
Jun 03, 2022 0.5822 0.5950 0.5800 0.5876 31,642 -0.01(-1.09%)
Jun 02, 2022 0.5400 0.6000 0.5400 0.5941 67,344 +0.03(+4.95%)
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.