Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.3033 -0.0168 (-5.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 0.3200 0.3348 0.2711 0.3033 536,256 -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%)
Jul 01, 2024 0.4702 0.4703 0.4525 0.4644 39,177 -0.01(-1.25%)
Jun 28, 2024 0.5070 0.5070 0.4700 0.4703 28,710 -0.02(-4.02%)
Jun 27, 2024 0.4600 0.5000 0.4400 0.4900 67,493 +0.02(+3.16%)
Jun 26, 2024 0.5000 0.5000 0.4511 0.4750 73,249 +0.01(+2.81%)
Jun 25, 2024 0.4700 0.4899 0.4275 0.4620 442,727 +0.00(+0.41%)
Jun 24, 2024 0.4700 0.5000 0.4600 0.4601 63,726 -0.02(-3.95%)
Jun 21, 2024 0.4300 0.4800 0.4243 0.4790 59,378 +0.04(+9.11%)
Jun 20, 2024 0.4074 0.4695 0.4074 0.4390 156,576 +0.02(+4.52%)
Jun 18, 2024 0.4280 0.4800 0.4076 0.4200 940,229 +0.00(+0.72%)
Jun 17, 2024 0.4580 0.4580 0.4100 0.4170 214,849 -0.03(-7.42%)
Jun 14, 2024 0.4770 0.4800 0.4471 0.4504 319,913 -0.02(-4.21%)
Jun 13, 2024 0.4770 0.4870 0.4556 0.4702 152,588 -0.02(-4.16%)
Jun 12, 2024 0.4500 0.5300 0.4500 0.4906 779,942 +0.03(+6.65%)
Jun 11, 2024 0.4600 0.4798 0.4500 0.4600 95,145 -0.01(-2.11%)
Jun 10, 2024 0.4537 0.4700 0.4370 0.4699 159,092 +0.00(+0.02%)
Jun 07, 2024 0.5000 0.5950 0.4201 0.4698 1,037,649 -0.06(-11.19%)
Jun 06, 2024 0.5813 0.6387 0.4931 0.5290 852,561 -0.16(-23.65%)
Jun 05, 2024 0.7700 0.9000 0.6401 0.6929 2,711,659 -0.16(-18.83%)
Jun 04, 2024 0.8734 1.020 0.7750 0.8536 5,966,050 -0.38(-30.60%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.