Avalon Globocare (NQ: AVCO )

0.6410 -0.0639 (-9.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 0.7900 0.7900 0.6001 0.6410 515,508 -0.06(-9.07%)
Sep 29, 2022 0.5600 0.7099 0.5600 0.7049 469,638 +0.14(+25.85%)
Sep 28, 2022 0.5500 0.6000 0.5150 0.5601 313,917 +0.06(+12.04%)
Sep 27, 2022 0.4600 0.5990 0.4513 0.4999 307,434 +0.06(+13.07%)
Sep 26, 2022 0.4200 0.4479 0.4200 0.4421 42,038 +0.01(+2.81%)
Sep 23, 2022 0.4600 0.4810 0.4300 0.4300 51,901 -0.03(-7.13%)
Sep 22, 2022 0.4700 0.5036 0.4600 0.4630 17,246 -0.01(-1.49%)
Sep 21, 2022 0.5200 0.5251 0.4700 0.4700 24,687 -0.03(-6.37%)
Sep 20, 2022 0.5300 0.5600 0.5001 0.5020 18,939 -0.04(-6.52%)
Sep 19, 2022 0.5100 0.5797 0.5000 0.5370 127,978 +0.03(+5.29%)
Sep 16, 2022 0.5500 0.5650 0.5100 0.5100 46,721 -0.04(-7.27%)
Sep 15, 2022 0.5400 0.5600 0.5400 0.5500 40,054 +0.01(+1.85%)
Sep 14, 2022 0.5300 0.5900 0.5200 0.5400 218,353 +0.04(+7.87%)
Sep 13, 2022 0.5000 0.5100 0.4950 0.5006 21,476 -0.01(-1.09%)
Sep 12, 2022 0.5329 0.6235 0.5050 0.5061 204,315 -0.04(-7.65%)
Sep 09, 2022 0.5500 0.5500 0.5117 0.5480 43,524 -0.00(-0.05%)
Sep 08, 2022 0.5100 0.5521 0.5041 0.5483 31,566 +0.05(+8.98%)
Sep 07, 2022 0.4950 0.5200 0.4900 0.5031 72,127 +0.01(+1.64%)
Sep 06, 2022 0.5800 0.6119 0.4914 0.4950 75,589 -0.12(-19.60%)
Sep 02, 2022 0.6135 0.6599 0.5742 0.6157 56,974 +0.02(+3.46%)
Sep 01, 2022 0.6345 0.6700 0.5827 0.5951 65,795 -0.07(-11.18%)
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%)
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.