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 (%)
Nov 09, 2022 0.5259 0 -0.10(-16.52%)
Nov 08, 2022 0.6200 0.7488 0.6000 0.6300 2,442,781 +0.07(+12.20%)
Nov 07, 2022 0.5314 0.5800 0.5202 0.5615 160,202 +0.01(+2.61%)
Nov 04, 2022 0.5192 0.5950 0.5124 0.5472 419,324 +0.03(+6.27%)
Nov 03, 2022 0.4600 0.5300 0.4400 0.5149 867,778 +0.13(+34.76%)
Nov 02, 2022 0.4076 0.4133 0.3803 0.3821 60,263 -0.03(-6.26%)
Nov 01, 2022 0.4300 0.4461 0.3800 0.4076 142,774 -0.02(-4.09%)
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%)
Aug 01, 2022 0.5250 0.5654 0.4700 0.5500 169,830 +0.01(+1.10%)
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%)
May 02, 2022 0.5247 0.6200 0.5100 0.5490 117,950 +0.02(+3.55%)
Apr 29, 2022 0.5717 0.6100 0.5300 0.5302 128,360 -0.06(-10.04%)
Apr 28, 2022 0.6000 0.6298 0.5500 0.5894 141,894 +0.03(+4.89%)
Apr 27, 2022 0.5618 0.6200 0.5618 0.5619 194,615 +0.00(+0.07%)
Apr 26, 2022 0.6200 0.6256 0.5080 0.5615 317,269 -0.07(-10.87%)
Apr 25, 2022 0.6257 0.6679 0.6257 0.6300 66,332 -0.03(-4.55%)
Apr 22, 2022 0.6600 0.6776 0.6600 0.6600 23,171 -0.01(-1.37%)
Apr 21, 2022 0.6600 0.7000 0.6600 0.6692 139,230 -0.01(-0.86%)
Apr 20, 2022 0.6800 0.6900 0.6659 0.6750 24,674 -0.01(-1.46%)
Apr 19, 2022 0.6500 0.7059 0.6500 0.6850 133,302 -0.00(-0.57%)
Apr 18, 2022 0.6900 0.7000 0.6800 0.6889 48,498 -0.01(-1.57%)
Apr 14, 2022 0.6900 0.7199 0.6900 0.6999 67,721 +0.01(+0.94%)
Apr 13, 2022 0.6900 0.7204 0.6900 0.6934 121,189 -0.02(-2.34%)
Apr 12, 2022 0.6900 0.7300 0.6900 0.7100 72,449 +0.01(+1.43%)
Apr 11, 2022 0.7000 0.7150 0.6900 0.7000 27,202 -0.01(-1.42%)
Apr 08, 2022 0.7054 0.7300 0.7054 0.7101 17,817 +0.00(+0.14%)
Apr 07, 2022 0.7003 0.7313 0.7003 0.7091 39,056 +0.01(+1.29%)
Apr 06, 2022 0.7022 0.7500 0.7000 0.7001 35,587 -0.03(-3.67%)
Apr 05, 2022 0.7100 0.7485 0.7010 0.7268 65,548 -0.00(-0.37%)
Apr 04, 2022 0.7100 0.7295 0.7100 0.7295 20,138 +0.02(+2.67%)
Apr 01, 2022 0.7029 0.7200 0.7007 0.7105 12,970 +0.01(+1.40%)
Mar 31, 2022 0.6900 0.7300 0.6900 0.7007 72,782 -0.00(-0.60%)
Mar 30, 2022 0.7100 0.7200 0.7018 0.7049 60,696 -0.02(-2.10%)
Mar 29, 2022 0.7200 0.7300 0.7100 0.7200 98,118 -0.01(-1.37%)
Mar 28, 2022 0.7400 0.7494 0.7150 0.7300 31,829 -0.02(-2.65%)
Mar 25, 2022 0.7350 0.7530 0.7150 0.7499 161,662 +0.01(+1.08%)
Mar 24, 2022 0.7100 0.7839 0.7100 0.7419 506,744 +0.02(+3.04%)
Mar 23, 2022 0.7490 0.7498 0.7001 0.7200 125,991 -0.06(-7.46%)
Mar 22, 2022 0.8100 0.8100 0.7287 0.7780 347,205 +0.00(+0.18%)
Mar 21, 2022 0.6600 0.8498 0.6600 0.7766 693,808 +0.10(+15.51%)
Mar 18, 2022 0.6100 0.7102 0.6100 0.6723 278,836 -0.05(-7.52%)
Mar 17, 2022 0.5852 0.7499 0.5800 0.7270 263,620 +0.08(+11.73%)
Mar 16, 2022 0.6380 0.6999 0.6200 0.6507 142,229 +0.03(+4.61%)
Mar 15, 2022 0.6100 0.6425 0.6000 0.6220 92,728 +0.01(+1.48%)
Mar 14, 2022 0.6780 0.7200 0.6042 0.6129 121,172 -0.07(-9.87%)
Mar 11, 2022 0.6800 0.7100 0.6741 0.6800 78,588 -0.03(-4.23%)
Mar 10, 2022 0.6800 0.7199 0.6700 0.7100 53,959 -0.01(-0.70%)
Mar 09, 2022 0.7100 0.7600 0.7100 0.7150 114,241 -0.01(-0.74%)
Mar 08, 2022 0.7300 0.7400 0.6752 0.7203 108,972 -0.01(-1.84%)
Mar 07, 2022 0.7900 0.7905 0.7300 0.7338 83,435 -0.04(-4.85%)
Mar 04, 2022 0.7700 0.7900 0.7500 0.7712 110,493 +0.01(+1.21%)
Mar 03, 2022 0.8000 0.7977 0.7501 0.7620 398,874 +0.00(+0.58%)
Mar 02, 2022 0.7600 0.7600 0.7231 0.7576 167,911 +0.01(+1.39%)
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.