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 (%)
Oct 31, 2022 0.4250 0.4469 0.4250 0.4250 54,272 +0.00(+1.17%)
Oct 28, 2022 0.4650 0.4862 0.4050 0.4201 298,642 -0.06(-11.76%)
Oct 27, 2022 0.5000 0.5227 0.4700 0.4761 130,561 -0.02(-3.09%)
Oct 26, 2022 0.5400 0.5400 0.4910 0.4913 48,354 -0.03(-6.45%)
Oct 25, 2022 0.5300 0.5400 0.5002 0.5252 42,736 +0.02(+4.33%)
Oct 24, 2022 0.5500 0.5593 0.5000 0.5034 112,502 -0.05(-8.47%)
Oct 21, 2022 0.5800 0.5839 0.5224 0.5500 44,254 -0.01(-2.05%)
Oct 20, 2022 0.5636 0.6000 0.5600 0.5615 101,626 +0.00(+0.27%)
Oct 19, 2022 0.5600 0.6096 0.5513 0.5600 118,554 +0.00(+0.72%)
Oct 18, 2022 0.5200 0.5628 0.5100 0.5560 174,901 +0.05(+10.14%)
Oct 17, 2022 0.4954 0.5200 0.4717 0.5048 108,796 +0.02(+3.93%)
Oct 14, 2022 0.4902 0.5000 0.4777 0.4857 14,427 -0.00(-0.04%)
Oct 13, 2022 0.5000 0.5199 0.4501 0.4859 154,794 -0.02(-3.26%)
Oct 12, 2022 0.5202 0.5202 0.4900 0.5023 92,435 -0.02(-3.42%)
Oct 11, 2022 0.5500 0.5500 0.5000 0.5201 283,419 -0.02(-3.29%)
Oct 10, 2022 0.5200 0.5600 0.4700 0.5378 545,647 +0.07(+14.43%)
Oct 07, 2022 0.4500 0.4869 0.4401 0.4700 50,218 +0.02(+4.44%)
Oct 06, 2022 0.5050 0.5320 0.4250 0.4500 213,518 -0.07(-13.46%)
Oct 05, 2022 0.5800 0.5825 0.5101 0.5200 184,445 -0.07(-11.65%)
Oct 04, 2022 0.5957 0.6301 0.5837 0.5886 61,250 -0.01(-0.88%)
Oct 03, 2022 0.6410 0.6680 0.5836 0.5938 148,064 -0.05(-7.36%)
Sep 30, 2022 0.7900 0.7900 0.6001 0.6410 515,900 -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.