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 (%)
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%)
Jan 02, 2019 2.130 2.797 2.130 2.600 1,823 -0.15(-5.45%)
Dec 31, 2018 2.750 2.750 2.750 2.750 300 +0.14(+5.36%)
Dec 28, 2018 2.610 2.610 2.610 84 +0.00(+0.00%)
Dec 27, 2018 2.653 2.708 2.020 2.610 8,762 -0.09(-3.33%)
Dec 26, 2018 2.600 2.700 2.600 2.700 800 -0.10(-3.57%)
Dec 24, 2018 2.800 2.800 2.800 75 +0.00(+0.00%)
Dec 21, 2018 2.800 2.800 2.800 2.800 400 -0.07(-2.44%)
Dec 20, 2018 2.700 2.870 2.130 2.870 13,952 -0.13(-4.18%)
Dec 19, 2018 3.145 3.150 2.410 2.995 6,310 -0.00(-0.16%)
Dec 18, 2018 2.940 3.000 2.814 3.000 6,470 +0.13(+4.52%)
Dec 17, 2018 2.840 2.950 2.840 2.870 2,056 +0.02(+0.71%)
Dec 14, 2018 2.850 2.850 2.850 2.850 400 +0.02(+0.81%)
Dec 13, 2018 2.836 2.836 2.827 2.827 900 -0.00(-0.03%)
Dec 12, 2018 2.850 2.850 2.756 2.828 3,070 +0.00(+0.04%)
Dec 11, 2018 2.790 2.827 2.790 2.827 7,210 +0.08(+2.80%)
Dec 10, 2018 2.500 2.750 2.500 2.750 4,614 +0.15(+5.77%)
Dec 07, 2018 2.600 2.600 2.600 2.600 400 +0.10(+4.04%)
Dec 06, 2018 2.500 2.500 2.499 2.499 1,880 -0.01(-0.44%)
Dec 04, 2018 2.650 2.650 2.510 2.510 1,800 -0.17(-6.34%)
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.