U.S. Markets closed

Avalon GloboCare Corp. (AVCO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.9248+0.0020 (+0.22%)
At close: 4:00PM EDT

0.9200 -0.00 (-0.52%)
After hours: 5:31PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 20210.91990.94990.91000.92480.9248434,412
May 06, 20211.04001.04000.91000.92300.9230796,800
May 05, 20211.02001.07800.97000.99900.9990963,500
May 04, 20211.03001.03000.96000.97000.9700377,000
May 03, 20211.02001.10001.00001.04001.04002,031,700
Apr 30, 20211.03001.11901.00001.02001.02002,525,000
Apr 29, 20211.06001.06001.03001.03001.0300196,600
Apr 28, 20211.05001.07001.03001.04001.0400129,800
Apr 27, 20211.07001.07001.03001.04001.0400160,200
Apr 26, 20211.05001.06001.03001.06001.0600191,700
Apr 23, 20211.00001.05001.00001.04001.0400203,700
Apr 22, 20211.04001.06001.00001.01001.0100160,200
Apr 21, 20211.01001.07000.96701.05001.0500223,000
Apr 20, 20210.97801.00000.95500.98700.9870229,100
Apr 19, 20210.98000.99000.95000.97500.9750265,300
Apr 16, 20211.00001.05000.90000.94900.9490646,500
Apr 15, 20211.00001.10000.99001.02001.0200826,300
Apr 14, 20211.04001.04000.97001.00001.0000550,300
Apr 13, 20211.04001.07001.01001.05001.0500342,900
Apr 12, 20211.06001.08001.05001.05001.0500317,700
Apr 09, 20211.05001.15001.05001.10001.1000441,300
Apr 08, 20211.05001.06001.04001.04001.0400217,800
Apr 07, 20211.06001.08001.05001.06001.0600279,400
Apr 06, 20211.08001.09701.07001.08001.0800197,700
Apr 05, 20211.17001.17001.07001.09001.0900354,600
Apr 01, 20211.09001.18001.07001.13001.1300466,100
Mar 31, 20211.12001.12001.03001.07001.0700498,100
Mar 30, 20211.09001.09001.06001.07001.0700227,200
Mar 29, 20211.17001.19001.07001.10001.1000836,200
Mar 26, 20211.20001.20001.12001.15001.1500235,300
Mar 25, 20211.13001.22001.07001.20001.2000961,600
Mar 24, 20211.18001.18201.12001.14001.1400251,000
Mar 23, 20211.25001.26001.15001.17001.1700343,500
Mar 22, 20211.38001.39701.23001.29001.29001,146,800
Mar 19, 20211.19001.36001.17001.28001.28001,339,500
Mar 18, 20211.22001.26001.17001.18001.1800224,800
Mar 17, 20211.26001.26001.21001.24001.2400212,400
Mar 16, 20211.29001.29001.22001.24001.2400335,600
Mar 15, 20211.27001.27001.25001.27001.2700210,000
Mar 12, 20211.19001.24001.19001.23001.2300158,200
Mar 11, 20211.18001.24001.18001.23001.2300167,500
Mar 10, 20211.21001.26001.17001.18001.1800262,700
Mar 09, 20211.18001.22001.18001.20001.2000145,000
Mar 08, 20211.18001.21001.13001.18001.1800140,300
Mar 05, 20211.16001.18001.11001.16001.1600514,300
Mar 04, 20211.20001.22201.12201.14001.1400482,300
Mar 03, 20211.19001.25001.19001.21001.2100245,500
Mar 02, 20211.24401.28001.22001.23001.2300210,200
Mar 01, 20211.24001.27001.22001.26001.2600344,700
Feb 26, 20211.27001.30001.19001.20001.2000315,500
Feb 25, 20211.33001.35001.22001.25001.2500251,100
Feb 24, 20211.34001.40001.32001.33001.3300238,700
Feb 23, 20211.39001.40001.26001.31001.3100293,900
Feb 22, 20211.49001.49001.40001.40001.4000228,000
Feb 19, 20211.45001.49001.37801.43001.4300354,400
Feb 18, 20211.54001.56001.45001.45001.4500273,600
Feb 17, 20211.60001.65001.51001.57001.5700500,300
Feb 16, 20211.47001.64001.43001.59001.59001,521,600
Feb 12, 20211.46001.49001.36001.41001.4100580,700
Feb 11, 20211.60001.60001.46001.48001.4800470,900
Feb 10, 20211.60001.60501.47001.51001.5100762,900
Feb 09, 20211.49001.53001.43201.52001.5200723,800
Feb 08, 20211.37001.49001.34001.48001.48001,176,900
Feb 05, 20211.33001.33001.27001.32001.3200355,200
Feb 04, 20211.27001.29001.24001.29001.2900256,500
Feb 03, 20211.25001.27501.24001.26001.2600262,600
Feb 02, 20211.26001.27401.23001.26001.2600179,100
Feb 01, 20211.28001.28001.23001.26001.2600211,600
Jan 29, 20211.25001.28001.20001.24001.2400331,200
Jan 28, 20211.30001.34001.24001.25001.2500356,700
Jan 27, 20211.31001.33001.26001.30001.3000450,800
Jan 26, 20211.34001.36001.28001.33001.3300783,600
Jan 25, 20211.27001.38001.23001.33001.33001,155,400
Jan 22, 20211.21001.25001.18001.24001.2400568,700
Jan 21, 20211.16001.24001.15001.18001.1800757,800
Jan 20, 20211.16001.18001.13001.13001.1300353,700
Jan 19, 20211.15001.16001.12001.15001.1500320,700
Jan 15, 20211.17001.20001.12801.13001.1300331,700
Jan 14, 20211.18001.20001.16001.18001.1800360,200
Jan 13, 20211.16001.21001.16001.18001.1800310,000
Jan 12, 20211.20001.20001.16001.17001.1700132,300
Jan 11, 20211.20001.20001.16001.17001.1700285,900
Jan 08, 20211.16001.18001.15501.16001.1600175,800
Jan 07, 20211.15001.19001.13001.17001.1700253,000
Jan 06, 20211.15001.16001.12001.12001.1200281,800
Jan 05, 20211.12001.14001.10001.13001.1300202,800
Jan 04, 20211.13001.14001.11001.12001.1200190,000
Dec 31, 20201.19001.19001.12001.12001.1200340,500
Dec 30, 20201.13001.18001.11001.15001.1500418,200
Dec 29, 20201.15001.17001.14001.16001.1600225,500
Dec 28, 20201.19001.20001.15001.15001.1500348,400
Dec 24, 20201.25001.25001.19001.19001.1900104,000
Dec 23, 20201.15001.25001.15001.23001.2300388,400
Dec 22, 20201.19001.20001.15001.15001.1500266,700
Dec 21, 20201.14001.20001.13001.17001.1700152,500
Dec 18, 20201.20001.22001.17001.17001.1700352,900
Dec 17, 20201.15001.20001.15001.18001.1800285,500
Dec 16, 20201.17001.18801.13001.13001.1300285,800
Dec 15, 20201.19001.20001.15001.17001.1700242,700
Dec 14, 20201.29001.29001.17001.19001.1900284,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...