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, 2022 0.7453 0.7900 0.7300 0.7372 71,387 +0.01(+1.95%)
Feb 25, 2022 0.7593 0.7696 0.7220 0.7231 14,819 -0.01(-1.89%)
Feb 24, 2022 0.7232 0.7800 0.7005 0.7370 198,105 -0.03(-4.40%)
Feb 23, 2022 0.7610 0.8178 0.7610 0.7709 71,752 -0.00(-0.08%)
Feb 22, 2022 0.8000 0.8100 0.7610 0.7715 69,285 -0.04(-5.36%)
Feb 18, 2022 0.8152 0 -0.02(-2.95%)
Feb 17, 2022 0.8600 0.8900 0.8200 0.8400 172,289 -0.04(-4.60%)
Feb 16, 2022 0.9000 0.9000 0.8600 0.8805 160,824 +0.01(+1.36%)
Feb 15, 2022 0.9000 0.9000 0.8540 0.8687 149,047 -0.03(-2.86%)
Feb 14, 2022 0.8800 0.9399 0.8439 0.8943 248,473 +0.01(+1.64%)
Feb 11, 2022 0.8530 0.8800 0.8200 0.8799 173,430 +0.06(+7.30%)
Feb 10, 2022 0.7960 0.8699 0.7840 0.8200 214,175 +0.02(+3.02%)
Feb 09, 2022 0.7800 0.8227 0.7612 0.7960 153,576 +0.03(+3.38%)
Feb 08, 2022 0.7799 0.7900 0.7610 0.7700 143,721 -0.01(-1.28%)
Feb 07, 2022 0.7744 0.7950 0.7700 0.7800 169,445 -0.01(-0.94%)
Feb 04, 2022 0.8000 0.8100 0.7700 0.7874 162,144 -0.01(-1.56%)
Feb 03, 2022 0.7900 0.8900 0.7999 462,011 +0.02(+2.60%)
Feb 02, 2022 0.8200 0.8200 0.7600 0.7796 72,382 -0.03(-3.84%)
Feb 01, 2022 0.8000 0.8146 0.7500 0.8107 234,593 +0.01(+1.34%)
Jan 31, 2022 0.7791 0.8000 407,783 +0.05(+6.95%)
Jan 28, 2022 0.6800 0.8400 0.6800 0.7480 351,328 +0.07(+9.90%)
Jan 27, 2022 0.6800 0.7400 0.6800 0.6806 188,836 -0.03(-4.14%)
Jan 26, 2022 0.7181 0.7500 0.6942 0.7100 124,391 -0.02(-2.74%)
Jan 25, 2022 0.6930 0.7394 0.6902 0.7300 174,529 +0.04(+6.34%)
Jan 24, 2022 0.7197 0.7522 0.6800 0.6865 104,494 -0.06(-7.48%)
Jan 21, 2022 0.7137 0.7900 0.7000 0.7420 113,946 +0.02(+2.27%)
Jan 20, 2022 0.7006 0.8000 0.7006 0.7255 111,594 -0.02(-3.27%)
Jan 19, 2022 0.7000 0.7700 0.6950 0.7500 145,350 +0.02(+3.16%)
Jan 18, 2022 0.7500 0.7650 0.7005 0.7270 85,912 -0.02(-2.94%)
Jan 14, 2022 0.7490 0 +0.05(+7.00%)
Jan 13, 2022 0.7363 0.8055 0.7000 0.7000 334,546 -0.07(-9.33%)
Jan 12, 2022 0.8200 0.8200 0.7400 0.7720 104,343 -0.03(-4.19%)
Jan 11, 2022 0.7117 0.8383 0.7002 0.8058 135,785 +0.07(+8.89%)
Jan 10, 2022 0.7400 0.7827 0.7050 0.7400 70,948 -0.01(-0.68%)
Jan 07, 2022 0.7500 0.7644 0.7300 0.7451 80,786 -0.00(-0.63%)
Jan 06, 2022 0.7800 0.7900 0.6661 0.7498 366,865 -0.05(-5.76%)
Jan 05, 2022 0.8120 0.8297 0.7890 0.7956 52,640 -0.02(-2.93%)
Jan 04, 2022 0.8214 0.8499 0.7988 0.8196 89,175 -0.02(-2.75%)
Jan 03, 2022 0.8200 0.8598 0.8150 0.8428 120,256 +0.02(+2.78%)
Dec 31, 2021 0.8682 0.8900 0.8040 0.8200 203,519 -0.07(-7.85%)
Dec 30, 2021 0.8782 0.8950 0.8602 0.8899 173,909 -0.01(-0.58%)
Dec 29, 2021 0.8860 0.9100 0.8651 0.8951 116,784 +0.00(+0.55%)
Dec 28, 2021 0.9800 0.9999 0.8779 0.8902 258,880 -0.14(-13.57%)
Dec 27, 2021 0.9737 1.070 0.8601 1.030 336,433 +0.11(+12.48%)
Dec 23, 2021 0.8161 0.9500 0.8161 0.9157 371,690 +0.08(+9.01%)
Dec 22, 2021 0.8200 0.8500 0.7913 0.8400 191,435 -0.01(-1.14%)
Dec 21, 2021 0.8000 0.8677 0.7900 0.8497 217,024 +0.02(+2.39%)
Dec 20, 2021 0.8700 0.8850 0.8002 0.8299 70,999 -0.05(-5.53%)
Dec 17, 2021 0.8277 0.8800 0.8105 0.8785 71,317 +0.03(+3.49%)
Dec 16, 2021 0.8900 0.8999 0.8400 0.8489 143,826 -0.03(-3.53%)
Dec 15, 2021 0.8676 0.9000 0.8475 0.8800 60,840 +0.02(+2.33%)
Dec 14, 2021 0.8500 0.9000 0.8500 0.8600 119,605 +0.00(+0.56%)
Dec 13, 2021 0.8700 0.9000 0.8523 0.8552 48,726 -0.03(-3.92%)
Dec 10, 2021 0.9000 0.9000 0.8711 0.8901 81,671 +0.00(+0.01%)
Dec 09, 2021 0.9000 0.9300 0.8800 0.8900 118,488 -0.04(-4.30%)
Dec 08, 2021 0.9100 0.9701 0.9050 0.9300 74,834 +0.01(+1.05%)
Dec 07, 2021 0.9100 0.9399 0.9100 0.9203 61,081 -0.02(-2.09%)
Dec 06, 2021 0.9390 0.9399 0.9290 0.9399 53,385 -0.01(-0.94%)
Dec 03, 2021 1.000 1.000 0.9120 0.9488 107,400 -0.03(-3.18%)
Dec 02, 2021 0.9500 0.9800 0.9100 0.9800 69,577 +0.03(+2.85%)
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.