ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.5340 -0.0544 (-9.25%)
Streaming Delayed Price Updated: 10:52 AM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 19, 2026 0.7900 0.8858 0.5500 0.5884 1,262,894 -0.15(-20.15%)
Feb 18, 2026 0.9200 0.9200 0.6800 0.7369 521,756 -0.14(-16.07%)
Feb 17, 2026 0.8400 0.9300 0.8382 0.8780 317,937 -0.00(-0.22%)
Feb 13, 2026 0.8347 0.8800 0.8200 0.8799 56,225 +0.03(+3.60%)
Feb 12, 2026 0.8050 0.9135 0.7800 0.8493 200,741 +0.02(+2.57%)
Feb 11, 2026 0.6935 0.8399 0.6800 0.8280 144,731 +0.12(+16.42%)
Feb 10, 2026 0.7100 0.7290 0.6700 0.7112 20,779 +0.00(+0.51%)
Feb 09, 2026 0.6100 0.7354 0.6065 0.7076 138,332 +0.07(+11.35%)
Feb 06, 2026 0.6222 0.6370 0.5750 0.6355 24,373 +0.03(+5.22%)
Feb 05, 2026 0.6300 0.6600 0.5133 0.6040 96,582 -0.04(-6.15%)
Feb 04, 2026 0.6592 0.6900 0.6272 0.6436 81,572 -0.06(-8.04%)
Feb 03, 2026 0.7170 0.7170 0.6550 0.6999 90,233 -0.03(-4.39%)
Feb 02, 2026 0.7700 0.7830 0.7100 0.7320 100,906 -0.05(-6.87%)
Jan 30, 2026 0.7899 0.7945 0.7532 0.7860 38,998 -0.00(-0.51%)
Jan 29, 2026 0.7937 0.8100 0.7500 0.7900 107,892 -0.02(-2.03%)
Jan 28, 2026 0.8074 0.8100 0.7630 0.8064 58,085 -0.00(-0.44%)
Jan 27, 2026 0.7999 0.8100 0.7630 0.8100 85,093 -0.00(-0.54%)
Jan 26, 2026 0.8286 0.8400 0.7830 0.8144 180,942 -0.02(-1.87%)
Jan 23, 2026 0.8800 0.8880 0.8001 0.8299 205,873 -0.06(-6.94%)
Jan 22, 2026 0.8900 0.9300 0.8607 0.8918 310,860 +0.01(+1.63%)
Jan 21, 2026 0.8200 0.9798 0.8001 0.8775 592,710 -0.22(-20.23%)
Jan 20, 2026 1.170 1.190 1.020 1.100 6,969,590 -0.07(-5.98%)
Jan 16, 2026 1.150 1.180 1.145 1.170 11,745 +0.03(+2.63%)
Jan 15, 2026 1.170 1.170 1.030 1.140 61,445 +0.02(+1.79%)
Jan 14, 2026 1.122 1.150 1.031 1.120 48,430 +0.01(+0.90%)
Jan 13, 2026 1.120 1.190 1.050 1.110 48,574 -0.03(-2.63%)
Jan 12, 2026 1.290 1.300 1.130 1.140 41,923 -0.13(-10.24%)
Jan 09, 2026 1.240 1.292 1.200 1.270 39,989 +0.02(+1.60%)
Jan 08, 2026 1.200 1.250 1.200 1.250 23,015 +0.05(+4.17%)
Jan 07, 2026 1.230 1.250 1.200 1.200 47,324 -0.04(-3.23%)
Jan 06, 2026 1.250 1.250 1.190 1.240 35,334 -0.01(-0.80%)
Jan 05, 2026 1.270 1.280 1.170 1.250 42,495 +0.00(+0.00%)
Jan 02, 2026 1.220 1.260 1.170 1.250 33,450 +0.05(+4.17%)
Dec 31, 2025 1.230 1.230 1.190 1.200 34,994 -0.06(-4.76%)
Dec 30, 2025 1.310 1.310 1.201 1.260 83,579 -0.08(-5.97%)
Dec 29, 2025 1.340 1.430 1.270 1.340 189,407 +0.01(+0.75%)
Dec 26, 2025 1.260 1.330 1.200 1.330 34,052 +0.07(+5.56%)
Dec 24, 2025 1.270 1.270 1.200 1.260 22,621 -0.02(-1.56%)
Dec 23, 2025 1.300 1.380 1.170 1.280 126,121 -0.02(-1.54%)
Dec 22, 2025 1.200 1.400 1.170 1.300 105,481 +0.08(+6.56%)
Dec 19, 2025 1.080 1.220 1.000 1.220 168,375 +0.14(+12.96%)
Dec 18, 2025 0.8900 1.160 0.8900 1.080 642,615 +0.19(+21.70%)
Dec 17, 2025 0.9740 0.9740 0.8782 0.8874 63,042 -0.11(-11.06%)
Dec 16, 2025 1.015 1.023 0.9000 0.9978 131,252 -0.01(-1.21%)
Dec 15, 2025 1.200 1.220 0.9534 1.010 1,576,750 -0.33(-24.63%)
Dec 12, 2025 1.380 1.431 1.340 1.340 33,995 -0.04(-2.90%)
Dec 11, 2025 1.580 1.616 1.340 1.380 74,223 -0.21(-13.21%)
Dec 10, 2025 1.690 1.740 1.531 1.590 95,590 -0.12(-7.02%)
Dec 09, 2025 1.420 1.770 1.410 1.710 296,659 +0.33(+23.91%)
Dec 08, 2025 1.460 1.529 1.365 1.380 18,757 -0.08(-5.48%)
Dec 05, 2025 1.470 1.521 1.440 1.460 16,881 +0.00(+0.00%)
Dec 04, 2025 1.330 1.480 1.320 1.460 54,395 +0.16(+12.31%)
Dec 03, 2025 1.350 1.350 1.220 1.300 39,626 -0.03(-2.26%)
Dec 02, 2025 1.360 1.470 1.310 1.330 11,606 -0.03(-2.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.