Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Avalon GloboCare Corp. - Common Stock (NQ: ALBT ) 0.2190 +0.0040 (+1.86%) Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 26, 2024 0.2100 0.2250 0.2100 0.2190 93,259 +0.00(+1.86%) Sep 25, 2024 0.2190 0.2200 0.2080 0.2150 53,044 -0.00(-1.83%) Sep 24, 2024 0.2060 0.2270 0.2030 0.2190 310,321 +0.01(+6.31%) Sep 23, 2024 0.2000 0.2154 0.1947 0.2060 229,168 +0.00(+0.49%) Sep 20, 2024 0.2090 0.2100 0.1953 0.2050 335,038 -0.00(-1.49%) Sep 19, 2024 0.1980 0.2180 0.1964 0.2081 153,642 +0.01(+6.66%) Sep 18, 2024 0.2040 0.2040 0.1910 0.1951 369,672 -0.01(-5.29%) Sep 17, 2024 0.2220 0.2254 0.2050 0.2060 990,976 -0.04(-14.98%) Sep 16, 2024 0.2580 0.2580 0.2400 0.2423 235,206 -0.01(-3.08%) Sep 13, 2024 0.2518 0.2588 0.2419 0.2500 1,144,363 +0.00(+1.01%) Sep 12, 2024 0.2910 0.2910 0.2440 0.2475 801,796 -0.05(-17.50%) Sep 11, 2024 0.3489 0.3550 0.2801 0.3000 1,061,090 -0.05(-13.84%) Sep 10, 2024 0.3560 0.3670 0.3306 0.3482 2,314,352 -0.02(-4.86%) Sep 09, 2024 0.3600 0.3900 0.3131 0.3660 3,299,820 +0.02(+7.33%) Sep 06, 2024 0.2890 0.3500 0.2700 0.3410 4,268,339 +0.06(+22.18%) Sep 05, 2024 0.2600 0.2950 0.2548 0.2791 281,594 +0.01(+5.24%) Sep 04, 2024 0.2500 0.2800 0.2510 0.2652 212,518 -0.01(-3.21%) Sep 03, 2024 0.2350 0.2798 0.2350 0.2740 536,686 +0.03(+11.47%) Aug 30, 2024 0.2496 0.2532 0.2400 0.2458 368,572 -0.00(-0.08%) Aug 29, 2024 0.2572 0.2600 0.2411 0.2460 719,036 -0.02(-7.24%) Aug 28, 2024 0.2800 0.2826 0.2631 0.2652 276,671 -0.02(-6.22%) Aug 27, 2024 0.2889 0.2954 0.2717 0.2828 157,792 -0.01(-3.32%) Aug 26, 2024 0.3020 0.3033 0.2850 0.2925 217,487 -0.01(-3.56%) Aug 23, 2024 0.3200 0.3348 0.2711 0.3033 538,290 -0.02(-5.25%) Aug 22, 2024 0.3300 0.3473 0.3129 0.3201 463,228 -0.01(-4.16%) Aug 21, 2024 0.3300 0.3550 0.3010 0.3340 453,437 -0.01(-4.02%) Aug 20, 2024 0.2963 0.3529 0.2934 0.3480 994,998 +0.03(+10.41%) Aug 19, 2024 0.3276 0.3299 0.2700 0.3152 1,879,916 -0.02(-5.40%) Aug 16, 2024 0.4057 0.4277 0.3169 0.3332 2,981,150 -0.12(-25.96%) Aug 15, 2024 0.4204 0.4730 0.3610 0.4500 6,916,177 -0.03(-5.90%) Aug 14, 2024 0.8170 0.8399 0.4264 0.4782 251,200,192 +0.22(+87.53%) Aug 13, 2024 0.2569 0.2670 0.2400 0.2550 78,006 -0.00(-1.32%) Aug 12, 2024 0.2600 0.2712 0.2584 0.2584 55,978 -0.01(-4.01%) Aug 09, 2024 0.2700 0.2795 0.2675 0.2692 46,340 -0.00(-0.66%) Aug 08, 2024 0.2800 0.2800 0.2700 0.2710 55,874 -0.00(-0.51%) Aug 07, 2024 0.2700 0.2895 0.2720 0.2724 44,829 -0.01(-2.37%) Aug 06, 2024 0.2716 0.3068 0.2716 0.2790 26,635 -0.02(-5.42%) Aug 05, 2024 0.2800 0.3100 0.2711 0.2950 78,722 -0.01(-1.67%) Aug 02, 2024 0.3200 0.3400 0.2800 0.3000 125,595 -0.02(-7.09%) Aug 01, 2024 0.3397 0.3397 0.3101 0.3229 227,767 +0.02(+7.67%) Jul 31, 2024 0.3660 0.4988 0.2881 0.2999 1,525,048 -0.05(-14.31%) Jul 30, 2024 0.3800 0.3800 0.3500 0.3500 17,714 -0.03(-8.62%) Jul 29, 2024 0.3907 0.4100 0.3800 0.3830 20,674 -0.02(-5.32%) Jul 26, 2024 0.4221 0.4275 0.4009 0.4045 51,451 -0.02(-3.67%) Jul 25, 2024 0.4000 0.4199 0.4000 0.4199 8,881 +0.01(+3.65%) Jul 24, 2024 0.4159 0.4199 0.4009 0.4051 15,468 -0.01(-1.44%) Jul 23, 2024 0.4050 0.4300 0.4020 0.4110 21,594 +0.00(+0.98%) Jul 22, 2024 0.4000 0.4390 0.4000 0.4070 24,255 -0.00(-0.85%) Jul 19, 2024 0.4771 0.4771 0.4095 0.4105 81,163 -0.06(-12.85%) Jul 18, 2024 0.4769 0.4884 0.4650 0.4710 52,661 -0.02(-3.68%) Jul 17, 2024 0.4599 0.4890 0.4525 0.4890 25,257 +0.03(+6.03%) Jul 16, 2024 0.4512 0.4787 0.4512 0.4612 19,242 -0.01(-1.47%) Jul 15, 2024 0.4990 0.5000 0.4505 0.4681 28,599 -0.01(-3.08%) Jul 12, 2024 0.4695 0.5000 0.4621 0.4830 15,050 +0.01(+1.53%) Jul 11, 2024 0.4502 0.4820 0.4459 0.4757 22,168 +0.03(+5.64%) Jul 10, 2024 0.4742 0.5000 0.4500 0.4503 21,733 -0.03(-5.97%) Jul 09, 2024 0.4900 0.5050 0.4612 0.4789 60,572 -0.03(-6.10%) Jul 08, 2024 0.5326 0.5326 0.4550 0.5100 50,374 -0.02(-4.26%) Jul 05, 2024 0.5200 0.5327 0.4809 0.5327 97,337 +0.02(+4.45%) Jul 03, 2024 0.4360 0.5270 0.4200 0.5100 382,153 +0.07(+14.71%) Jul 02, 2024 0.4643 0.4680 0.4445 0.4446 37,341 -0.02(-4.26%) 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.