Skip to main content

Avalon GloboCare Corp. - Common Stock (NQ: ALBT )

2.940 -0.190 (-6.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 3.170 3.280 2.700 2.940 101,469 -0.19(-6.07%)
Oct 31, 2024 3.290 3.357 2.900 3.130 108,284 -0.20(-6.01%)
Oct 30, 2024 3.290 3.490 3.270 3.330 137,094 +0.04(+1.22%)
Oct 29, 2024 3.860 4.010 3.280 3.290 375,264 -1.01(-23.49%)
Oct 28, 2024 3.950 4.600 3.710 4.300 936,172 +0.85(+24.64%)
Oct 25, 2024 3.750 3.795 2.730 3.450 1,895,699 +0.42(+13.75%)
Oct 24, 2024 2.850 3.674 2.627 3.033 174,088 +0.01(+0.20%)
Oct 23, 2024 3.000 3.824 2.970 3.027 374,364 +0.06(+1.92%)
Oct 22, 2024 3.000 3.147 2.733 2.970 83,262 -0.03(-1.00%)
Oct 21, 2024 2.700 4.500 2.666 3.000 558,774 +0.30(+11.11%)
Oct 18, 2024 2.561 2.850 2.501 2.700 27,988 +0.06(+2.27%)
Oct 17, 2024 3.102 3.150 2.424 2.640 57,423 -0.62(-18.97%)
Oct 16, 2024 3.066 3.318 3.066 3.258 5,654 +0.00(+0.09%)
Oct 15, 2024 3.162 3.255 3.119 3.255 3,647 +0.03(+0.88%)
Oct 14, 2024 3.075 3.227 3.022 3.227 5,485 -0.00(-0.05%)
Oct 11, 2024 3.165 3.255 3.060 3.228 5,169 +0.06(+1.99%)
Oct 10, 2024 3.090 3.358 3.000 3.165 9,063 -0.01(-0.33%)
Oct 09, 2024 3.303 3.363 3.038 3.175 38,845 -0.23(-6.74%)
Oct 08, 2024 3.150 3.450 2.940 3.405 56,511 +0.27(+8.61%)
Oct 07, 2024 3.205 3.205 2.993 3.135 4,797 -0.07(-2.20%)
Oct 04, 2024 2.940 3.205 2.912 3.205 11,686 +0.21(+6.96%)
Oct 03, 2024 2.900 3.075 2.900 2.997 4,297 -0.00(-0.10%)
Oct 02, 2024 3.000 3.031 2.900 3.000 4,438 -0.05(-1.67%)
Oct 01, 2024 3.123 3.148 3.015 3.051 5,234 -0.07(-2.31%)
Sep 30, 2024 3.165 3.224 3.003 3.123 11,441 -0.13(-4.06%)
Sep 27, 2024 3.270 3.285 3.168 3.255 4,479 -0.03(-0.91%)
Sep 26, 2024 3.150 3.375 3.150 3.285 6,217 +0.06(+1.86%)
Sep 25, 2024 3.285 3.300 3.120 3.225 3,536 -0.06(-1.83%)
Sep 24, 2024 3.090 3.405 3.045 3.285 20,688 +0.20(+6.31%)
Sep 23, 2024 3.000 3.231 2.921 3.090 15,277 +0.01(+0.49%)
Sep 20, 2024 3.135 3.150 2.929 3.075 22,335 -0.05(-1.49%)
Sep 19, 2024 2.970 3.270 2.946 3.122 10,242 +0.20(+6.66%)
Sep 18, 2024 3.060 3.060 2.865 2.926 24,644 -0.16(-5.29%)
Sep 17, 2024 3.330 3.381 3.075 3.090 66,065 -0.54(-14.98%)
Sep 16, 2024 3.870 3.870 3.600 3.635 15,680 -0.12(-3.08%)
Sep 13, 2024 3.777 3.882 3.628 3.750 76,290 +0.04(+1.01%)
Sep 12, 2024 4.365 4.365 3.660 3.712 53,453 -0.79(-17.50%)
Sep 11, 2024 5.234 5.325 4.202 4.500 70,739 -0.72(-13.84%)
Sep 10, 2024 5.340 5.505 4.959 5.223 154,290 -0.27(-4.86%)
Sep 09, 2024 5.400 5.850 4.697 5.490 219,988 +0.38(+7.33%)
Sep 06, 2024 4.335 5.250 4.050 5.115 284,555 +0.93(+22.18%)
Sep 05, 2024 3.900 4.425 3.822 4.186 18,772 +0.21(+5.24%)
Sep 04, 2024 3.750 4.200 3.765 3.978 14,167 -0.13(-3.21%)
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.