Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Avalon GloboCare Corporation (ALBT)
Avalon GloboCare Corporation (ALBT) Historical

ALBT Avalon GloboCare Corporation

0.2908

-0.0492 (-14.47%)

Last Updated: 10:57:41

Delayed by 15 minutes

ALBT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.34	0.0623	22.43%	0.288	0.34	0.24	401,285
May 09 2024	0.2777	-0.0025	-0.89%	0.2943	0.2947	0.2663	7,136
May 08 2024	0.2802	0.0112	4.16%	0.2711	0.30	0.2662	14,461
May 07 2024	0.269	0.0062	2.36%	0.2662	0.3033	0.250001	76,816
May 06 2024	0.2628	0.0162	6.57%	0.26	0.309999	0.2434	53,184
May 03 2024	0.246601	-0.0096	-3.75%	0.258	0.2675	0.2412	30,955
May 02 2024	0.2562	-0.0098	-3.68%	0.277	0.28	0.256	8,855
May 01 2024	0.266	-0.0081	-2.96%	0.274	0.282	0.255	12,938
Apr 30 2024	0.2741	-0.0009	-0.33%	0.27	0.2909	0.27	6,972
Apr 29 2024	0.275	0.0022	0.81%	0.272	0.2925	0.272	4,339
Apr 26 2024	0.2728	-0.0072	-2.57%	0.2793	0.290901	0.2599	3,092
Apr 25 2024	0.28	0.01	3.70%	0.2624	0.2873	0.255001	6,196
Apr 24 2024	0.27	0.0088	3.37%	0.288	0.289999	0.2525	19,122
Apr 23 2024	0.2612	-0.0248	-8.67%	0.29	0.3202	0.2612	21,547
Apr 22 2024	0.286	-0.0195	-6.38%	0.307	0.32	0.28	38,952
Apr 19 2024	0.3055	-0.0063	-2.02%	0.329	0.329	0.30	22,030
Apr 18 2024	0.3118	-0.0172	-5.23%	0.3191	0.3325	0.3101	9,622
Apr 17 2024	0.329	0.0158	5.04%	0.3234	0.36	0.2704	179,284
Apr 16 2024	0.3132	0.009	2.96%	0.3173	0.326	0.292	13,055
Apr 15 2024	0.3042	-0.0158	-4.94%	0.33	0.33	0.3022	40,812
Apr 12 2024	0.320001	0.018	5.96%	0.30	0.385	0.30	241,022
Apr 11 2024	0.302	-0.0181	-5.65%	0.3105	0.33	0.30	91,727
Apr 10 2024	0.3201	-0.047	-12.80%	0.327	0.329999	0.30	182,806
Apr 09 2024	0.3671	0.0431	13.30%	0.314	0.37	0.304999	1,020,285
Apr 08 2024	0.324	0.0199	6.54%	0.315	0.339999	0.3041	19,558
Apr 05 2024	0.3041	-0.0017	-0.56%	0.3015	0.3174	0.30	10,281
Apr 04 2024	0.3058	-0.0042	-1.35%	0.3023	0.32	0.3023	19,183
Apr 03 2024	0.31	-0.019	-5.78%	0.321	0.33	0.3054	25,067
Apr 02 2024	0.329	0.0186	5.99%	0.3175	0.345	0.3075	39,718
Apr 01 2024	0.3104	-0.0096	-3.00%	0.3341	0.345	0.3077	48,267
Mar 28 2024	0.32	0.0175	5.79%	0.32	0.3599	0.31	491,920
Mar 27 2024	0.3025	0.0025	0.83%	0.3097	0.31	0.297974	5,363
Mar 26 2024	0.30	-0.0052	-1.70%	0.3022	0.32	0.293596	8,451
Mar 25 2024	0.3052	-0.0098	-3.11%	0.32	0.32	0.281	40,380
Mar 22 2024	0.315	0.005	1.61%	0.3101	0.318	0.25	45,023
Mar 21 2024	0.31	-0.005	-1.59%	0.31	0.32	0.3013	43,940
Mar 20 2024	0.315	-0.0059	-1.84%	0.3148	0.32	0.31	35,604
Mar 19 2024	0.3209	-0.0091	-2.76%	0.33	0.3485	0.3209	6,614
Mar 18 2024	0.33	-0.01	-2.94%	0.332	0.35251	0.33	15,407
Mar 15 2024	0.34	-0.0413	-10.83%	0.379	0.38	0.3096	177,238
Mar 14 2024	0.3813	0.0043	1.14%	0.38	0.39	0.373601	30,022
Mar 13 2024	0.377	0.0016	0.43%	0.3765	0.39	0.374	48,741
Mar 12 2024	0.3754	-0.0236	-5.91%	0.40	0.40	0.374027	16,892
Mar 11 2024	0.399	0.014	3.64%	0.3876	0.40	0.3735	65,181
Mar 08 2024	0.385	-0.015	-3.75%	0.40	0.408058	0.381	40,718
Mar 07 2024	0.40	0.0033	0.83%	0.40	0.40	0.38001	20,567
Mar 06 2024	0.3967	-0.0033	-0.83%	0.40	0.40	0.37701	23,087
Mar 05 2024	0.40	0.006	1.52%	0.383	0.40	0.37	48,251
Mar 04 2024	0.394	-0.0255	-6.08%	0.42	0.42	0.38	49,703
Mar 01 2024	0.4195	0.0205	5.14%	0.387	0.44	0.362	237,717
Feb 29 2024	0.399	-0.0165	-3.97%	0.395	0.4195	0.361	410,624
Feb 28 2024	0.4155	0.0545	15.10%	0.42	0.45	0.382	4,406,773
Feb 27 2024	0.361	-0.03041	-7.77%	0.381	0.4148	0.36	2,428,040
Feb 26 2024	0.391412	-0.00249	-0.63%	0.38	0.41616	0.38	2,410
Feb 23 2024	0.3939	0.01421	3.74%	0.37	0.4019	0.37	9,360
Feb 22 2024	0.379692	-0.01031	-2.64%	0.39	0.3978	0.3761	22,117
Feb 21 2024	0.39	-0.0001	-0.03%	0.3901	0.3978	0.39	6,061
Feb 20 2024	0.3901	0.0074	1.93%	0.39	0.39395	0.39	6,985
Feb 16 2024	0.3827	-0.0075	-1.92%	0.39	0.399	0.3824	11,167
Feb 15 2024	0.3902	-0.0178	-4.36%	0.401	0.41	0.39	15,487
Feb 14 2024	0.408	-0.0069	-1.66%	0.3969	0.415	0.3969	3,658
Feb 13 2024	0.4149	0.0049	1.20%	0.404	0.42	0.404	15,810

Avalon GloboCare

John Hancock Preferred I...

Delayed Upgrade Clock