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 (%)
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%)
Jun 01, 2022 0.5700 0.6000 0.5400 0.5661 43,731 +0.00(+0.19%)
May 31, 2022 0.5800 0.5800 0.5400 0.5650 56,148 +0.01(+2.50%)
May 27, 2022 0.5700 0.5980 0.5502 0.5512 147,906 +0.01(+1.62%)
May 26, 2022 0.5100 0.5490 0.5000 0.5424 36,598 +0.04(+7.49%)
May 25, 2022 0.5100 0.5350 0.4901 0.5046 34,933 +0.00(+0.50%)
May 24, 2022 0.4700 0.5200 0.4700 0.5021 96,872 +0.02(+4.58%)
May 23, 2022 0.4800 0.4900 0.4650 0.4801 109,507 +0.02(+3.92%)
May 20, 2022 0.4417 0.5000 0.4200 0.4620 198,484 +0.02(+4.05%)
May 19, 2022 0.4300 0.4650 0.4200 0.4440 63,946 -0.00(-0.72%)
May 18, 2022 0.4800 0.4800 0.4006 0.4472 106,418 -0.03(-6.25%)
May 17, 2022 0.4880 0.4880 0.4551 0.4770 34,308 +0.03(+7.41%)
May 16, 2022 0.4738 0.4739 0.4103 0.4441 87,419 -0.01(-1.27%)
May 13, 2022 0.5000 0.5000 0.4498 0.4498 85,252 -0.04(-7.54%)
May 12, 2022 0.4900 0.4950 0.4539 0.4865 42,740 +0.03(+5.65%)
May 11, 2022 0.4700 0.5297 0.4605 0.4605 38,604 -0.01(-2.06%)
May 10, 2022 0.5100 0.5452 0.4608 0.4702 71,202 -0.04(-7.80%)
May 09, 2022 0.6000 0.6000 0.5100 0.5100 48,141 -0.10(-16.05%)
May 06, 2022 0.6100 0.6100 0.5500 0.6075 46,125 +0.03(+4.31%)
May 05, 2022 0.6100 0.6100 0.5500 0.5824 5,557 -0.01(-1.27%)
May 04, 2022 0.5800 0.6100 0.5400 0.5899 109,650 +0.00(+0.00%)
May 03, 2022 0.5450 0.6100 0.5450 0.5899 103,161 +0.04(+7.45%)
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.