Dark

AVCO
Avalon GloboCare Corp. Common Stock
stock NASDAQ

Inactive

Nov 10, 2022

0.4500USD-14.432%(-0.0759)583,959

Pre-market

0.00USD-100.000%(-0.53)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-11-10	0.5367	0.5900	0.433000	0.4500	-14.432%	583,959	0.000%
2022-11-09	0.6200	0.6507	0.520200	0.5259	-16.524%	441,123	-14.432%
2022-11-08	0.6220	0.7488	0.600000	0.6300	+12.199%	2,447,540	-28.571%
2022-11-07	0.5314	0.5800	0.520200	0.5615	+2.613%	164,644	-19.858%
2022-11-04	0.5192	0.5950	0.512400	0.5472	+6.273%	419,324	-17.763%
2022-11-03	0.4600	0.5300	0.440000	0.5149	+34.755%	872,878	-12.604%
2022-11-02	0.4076	0.4133	0.380300	0.3821	-6.256%	60,264	+17.770%
2022-11-01	0.4300	0.4461	0.380000	0.4076	-4.094%	142,774	+10.402%
2022-10-31	0.4250	0.4469	0.425000	0.4250	+1.166%	54,272	+5.882%
2022-10-28	0.4650	0.4862	0.405000	0.4201	-11.762%	298,642	+7.117%
2022-10-27	0.5000	0.5227	0.470000	0.4761	-3.094%	130,598	-5.482%
2022-10-26	0.5400	0.5400	0.491000	0.4913	-6.455%	48,372	-8.406%
2022-10-25	0.5300	0.5400	0.500200	0.5252	+4.331%	42,736	-14.318%
2022-10-24	0.5500	0.5593	0.500000	0.5034	-8.473%	112,552	-10.608%
2022-10-21	0.5800	0.5839	0.522400	0.5500	-2.048%	44,254	-18.182%
2022-10-20	0.5636	0.6000	0.560000	0.5615	+0.268%	101,626	-19.858%
2022-10-19	0.5600	0.6096	0.550100	0.5600	+0.719%	118,599	-19.643%
2022-10-18	0.5200	0.5628	0.510000	0.5560	+10.143%	175,208	-19.065%
2022-10-17	0.4954	0.5200	0.471700	0.5048	+3.932%	108,946	-10.856%
2022-10-14	0.4902	0.5000	0.477700	0.4857	-0.041%	14,427	-7.350%
2022-10-13	0.4950	0.5199	0.450100	0.4859	-3.265%	154,877	-7.388%
2022-10-12	0.5202	0.5202	0.490000	0.5023	-3.422%	92,435	-10.412%
2022-10-11	0.5500	0.5500	0.500000	0.5201	-3.291%	284,324	-13.478%
2022-10-10	0.5200	0.5600	0.470000	0.5378	+14.426%	545,805	-16.326%
2022-10-07	0.4518	0.4869	0.440100	0.4700	+4.444%	50,218	-4.255%
2022-10-06	0.5050	0.5320	0.425000	0.4500	-13.462%	213,518	0.000%
2022-10-05	0.5800	0.5825	0.510100	0.5200	-11.655%	184,542	-13.462%
2022-10-04	0.5957	0.6301	0.583700	0.5886	-0.876%	61,397	-23.547%
2022-10-03	0.6410	0.6680	0.583600	0.5938	-7.363%	148,087	-24.217%
2022-09-30	0.7900	0.7900	0.600100	0.6410	-9.065%	515,900	-29.797%
2022-09-29	0.5600	0.7099	0.560000	0.7049	+25.853%	472,757	-36.161%
2022-09-28	0.5499	0.6000	0.515000	0.5601	+12.042%	314,017	-19.657%
2022-09-27	0.4639	0.5990	0.451300	0.4999	+13.074%	307,534	-9.982%
2022-09-26	0.4200	0.4479	0.420000	0.4421	+2.814%	42,039	+1.787%
2022-09-23	0.4592	0.4810	0.430000	0.4300	-7.127%	51,901	+4.651%
2022-09-22	0.4655	0.5036	0.460000	0.4630	-1.489%	17,246	-2.808%
2022-09-21	0.5250	0.5251	0.470000	0.4700	-6.375%	24,687	-4.255%
2022-09-20	0.5316	0.5600	0.500100	0.5020	-6.518%	18,939	-10.359%
2022-09-19	0.5100	0.5797	0.500000	0.5370	+5.294%	127,978	-16.201%
2022-09-16	0.5500	0.5650	0.510000	0.5100	-7.273%	46,721	-11.765%
2022-09-15	0.5400	0.5600	0.540000	0.5500	+1.852%	40,054	-18.182%
2022-09-14	0.5252	0.5900	0.520000	0.5400	+7.871%	218,353	-16.667%
2022-09-13	0.4950	0.5100	0.495000	0.5006	-1.087%	21,476	-10.108%
2022-09-12	0.5329	0.6235	0.505000	0.5061	-7.646%	204,409	-11.085%
2022-09-09	0.5500	0.5500	0.511700	0.5480	-0.055%	43,524	-17.883%
2022-09-08	0.5100	0.5521	0.504100	0.5483	+8.984%	31,566	-17.928%
2022-09-07	0.4950	0.5200	0.490000	0.5031	+1.636%	72,127	-10.555%
2022-09-06	0.5800	0.6119	0.491400	0.4950	-19.604%	75,589	-9.091%
2022-09-02	0.6135	0.6599	0.574200	0.6157	+3.462%	56,974	-26.912%
2022-09-01	0.6345	0.6700	0.582700	0.5951	-11.179%	65,795	-24.382%
2022-08-31	0.6898	0.6899	0.649100	0.6700	-0.490%	14,675	-32.836%
2022-08-30	0.6600	0.6853	0.653000	0.6733	-1.765%	22,623	-33.165%
2022-08-29	0.6300	0.6950	0.630000	0.6854	+5.446%	32,238	-34.345%
2022-08-26	0.6800	0.6900	0.650000	0.6500	-2.270%	36,173	-30.769%
2022-08-25	0.6600	0.6800	0.640600	0.6651	-6.298%	18,515	-32.341%
2022-08-24	0.6559	0.7100	0.636100	0.7098	+8.218%	27,533	-36.602%
2022-08-23	0.6400	0.6635	0.635100	0.6559	-2.061%	28,582	-31.392%
2022-08-22	0.6970	0.6970	0.661800	0.6697	-3.626%	52,348	-32.806%
2022-08-19	0.6720	0.6949	0.670001	0.6949	+3.562%	12,370	-35.242%
2022-08-18	0.6700	0.7100	0.660000	0.6710	-2.711%	65,519	-32.936%
2022-08-17	0.6900	0.6999	0.660000	0.6897	-0.620%	70,133	-34.754%
2022-08-16	0.6842	0.7200	0.682500	0.6940	+1.670%	79,073	-35.159%
2022-08-15	0.6310	0.6994	0.631000	0.6826	-3.067%	67,588	-34.076%
2022-08-12	0.7000	0.7100	0.665000	0.7042	+1.484%	107,962	-36.098%
2022-08-11	0.6688	0.7000	0.621200	0.6939	+2.059%	110,887	-35.149%
2022-08-10	0.7002	0.7002	0.660000	0.6799	+1.478%	42,906	-33.814%
2022-08-09	0.7100	0.7100	0.670000	0.6700	-5.634%	76,261	-32.836%
2022-08-08	0.7158	0.7250	0.680200	0.7100	+3.048%	271,350	-36.620%
2022-08-05	0.7547	0.7885	0.650000	0.6890	-8.133%	228,161	-34.688%
2022-08-04	0.7500	0.8050	0.690000	0.7500	+16.279%	855,385	-40.000%
2022-08-03	0.5250	0.6780	0.500000	0.6450	+28.002%	476,697	-30.233%
2022-08-02	0.5228	0.5400	0.500000	0.5039	-8.382%	117,980	-10.697%
2022-08-01	0.5250	0.5654	0.470000	0.5500	+1.103%	169,831	-18.182%
2022-07-29	0.5900	0.5950	0.509000	0.5440	-8.725%	261,641	-17.279%
2022-07-28	0.6100	0.7099	0.587500	0.5960	+23.319%	1,734,696	-24.497%
2022-07-27	0.4799	0.4900	0.458100	0.4833	+5.065%	161,680	-6.890%
2022-07-26	0.4511	0.4600	0.451000	0.4600	+2.200%	12,771	-2.174%
2022-07-25	0.4700	0.4700	0.450000	0.4501	-2.152%	10,697	-0.022%
2022-07-22	0.4597	0.4668	0.450000	0.4600	+0.065%	5,088	-2.174%
2022-07-21	0.4688	0.4688	0.422500	0.4597	+2.956%	53,909	-2.110%
2022-07-20	0.4400	0.4700	0.440000	0.4465	-1.326%	13,938	+0.784%
2022-07-19	0.4600	0.4800	0.443900	0.4525	-4.354%	9,146	-0.552%
2022-07-18	0.4700	0.4800	0.470000	0.4731	+2.848%	19,829	-4.883%
2022-07-15	0.4400	0.4800	0.440000	0.4600	-4.167%	27,468	-2.174%
2022-07-14	0.4500	0.4800	0.450000	0.4800	0.000%	13,080	-6.250%
2022-07-13	0.4601	0.4800	0.460000	0.4800	+2.128%	13,540	-6.250%
2022-07-12	0.4648	0.4792	0.450200	0.4700	-2.083%	24,611	-4.255%
2022-07-11	0.4579	0.4800	0.455000	0.4800	+2.586%	23,499	-6.250%
2022-07-08	0.4535	0.4700	0.453500	0.4679	+1.717%	3,539	-3.826%
2022-07-07	0.4700	0.4800	0.433600	0.4600	-3.705%	48,623	-2.174%
2022-07-06	0.4550	0.4800	0.455000	0.4777	+8.815%	42,740	-5.799%
2022-07-05	0.4800	0.4800	0.439000	0.4390	-5.996%	18,029	+2.506%
2022-07-01	0.4500	0.4900	0.439800	0.4670	-1.684%	27,159	-3.640%
2022-06-30	0.4450	0.4900	0.431900	0.4750	+6.742%	67,224	-5.263%
2022-06-29	0.4400	0.4610	0.440000	0.4450	-3.303%	31,052	+1.124%
2022-06-28	0.4515	0.4670	0.451500	0.4602	+4.306%	19,799	-2.216%
2022-06-27	0.4700	0.4701	0.430000	0.4412	+0.273%	29,093	+1.995%
2022-06-24	0.4700	0.4812	0.440000	0.4400	-6.403%	110,486	+2.273%
2022-06-23	0.4461	0.4800	0.435000	0.4701	+14.019%	98,631	-4.276%
2022-06-22	0.4301	0.4461	0.411200	0.4123	-3.646%	60,830	+9.144%
2022-06-21	0.4365	0.4461	0.413000	0.4279	-1.700%	89,255	+5.165%
2022-06-17	0.4510	0.4900	0.435300	0.4353	-5.225%	37,615	+3.377%
2022-06-16	0.5000	0.5000	0.459300	0.4593	-4.867%	96,221	-2.025%
2022-06-15	0.4831	0.5000	0.482800	0.4828	+4.934%	14,995	-6.794%
2022-06-14	0.5000	0.5000	0.440000	0.4601	-7.998%	93,619	-2.195%
2022-06-13	0.5200	0.5395	0.460000	0.5001	-8.239%	34,024	-10.018%
2022-06-10	0.5455	0.5499	0.520100	0.5450	-1.855%	21,201	-17.431%
2022-06-09	0.5400	0.5778	0.533200	0.5553	-2.236%	24,103	-18.963%
2022-06-08	0.5800	0.5800	0.552300	0.5680	+1.068%	11,909	-20.775%
2022-06-07	0.5400	0.6200	0.540000	0.5620	+3.728%	60,740	-19.929%
2022-06-06	0.5858	0.5950	0.530000	0.5418	-7.794%	47,083	-16.944%
2022-06-03	0.5822	0.5950	0.580000	0.5876	-1.094%	31,642	-23.417%
2022-06-02	0.5400	0.6000	0.540000	0.5941	+4.946%	67,349	-24.255%
2022-06-01	0.5700	0.6000	0.540000	0.5661	+0.195%	43,731	-20.509%
2022-05-31	0.5800	0.5800	0.540000	0.5650	+2.504%	56,162	-20.354%
2022-05-27	0.5700	0.5980	0.550200	0.5512	+1.622%	147,906	-18.360%
2022-05-26	0.5100	0.5490	0.500000	0.5424	+7.491%	36,598	-17.035%
2022-05-25	0.5100	0.5350	0.490100	0.5046	+0.498%	34,933	-10.820%
2022-05-24	0.4700	0.5200	0.470000	0.5021	+4.582%	96,907	-10.376%
2022-05-23	0.4840	0.4900	0.465000	0.4801	+3.918%	109,507	-6.270%
2022-05-20	0.4417	0.5000	0.420000	0.4620	+4.054%	198,485	-2.597%
2022-05-19	0.4300	0.4650	0.420000	0.4440	-0.716%	63,946	+1.351%
2022-05-18	0.4800	0.4800	0.400600	0.4472	-6.247%	106,418	+0.626%
2022-05-17	0.4880	0.4880	0.455100	0.4770	+7.408%	34,308	-5.660%
2022-05-16	0.4738	0.4739	0.410300	0.4441	-1.267%	87,419	+1.329%
2022-05-13	0.5000	0.5000	0.449800	0.4498	-7.544%	85,252	+0.044%
2022-05-12	0.4871	0.4950	0.453900	0.4865	+5.646%	42,820	-7.503%
2022-05-11	0.4700	0.5297	0.460500	0.4605	-2.063%	38,604	-2.280%
2022-05-10	0.5100	0.5452	0.460800	0.4702	-7.804%	71,202	-4.296%
2022-05-09	0.6000	0.6000	0.510000	0.5100	-16.049%	48,141	-11.765%
2022-05-06	0.6100	0.6100	0.550000	0.6075	+4.310%	46,125	-25.926%
2022-05-05	0.6100	0.6100	0.550000	0.5824	-1.271%	5,557	-22.734%
2022-05-04	0.5800	0.6100	0.540000	0.5899	0.000%	109,674	-23.716%
2022-05-03	0.5450	0.6100	0.545000	0.5899	+7.450%	103,208	-23.716%
2022-05-02	0.5247	0.6200	0.510000	0.5490	+3.546%	117,959	-18.033%
2022-04-29	0.5717	0.6100	0.530000	0.5302	-10.044%	128,360	-15.126%
2022-04-28	0.5988	0.6298	0.550000	0.5894	+4.894%	141,900	-23.651%
2022-04-27	0.5618	0.6200	0.561800	0.5619	+0.071%	194,615	-19.915%
2022-04-26	0.6200	0.6256	0.508000	0.5615	-10.873%	317,269	-19.858%
2022-04-25	0.6257	0.6679	0.625700	0.6300	-4.545%	66,332	-28.571%
2022-04-22	0.6606	0.6776	0.660000	0.6600	-1.375%	23,171	-31.818%
2022-04-21	0.6600	0.7000	0.660000	0.6692	-0.859%	139,230	-32.756%
2022-04-20	0.6800	0.6900	0.665900	0.6750	-1.460%	24,674	-33.333%
2022-04-19	0.6500	0.7059	0.650000	0.6850	-0.566%	133,302	-34.307%
2022-04-18	0.6900	0.7000	0.680000	0.6889	-1.572%	48,498	-34.678%
2022-04-14	0.6900	0.7199	0.690000	0.6999	+0.937%	67,721	-35.705%
2022-04-13	0.6900	0.7204	0.690000	0.6934	-2.338%	121,189	-35.102%
2022-04-12	0.6900	0.7300	0.690000	0.7100	+1.429%	72,449	-36.620%
2022-04-11	0.7000	0.7150	0.690000	0.7000	-1.422%	27,202	-35.714%
2022-04-08	0.7054	0.7300	0.705400	0.7101	+0.141%	17,817	-36.629%
2022-04-07	0.7003	0.7313	0.700300	0.7091	+1.286%	39,056	-36.539%
2022-04-06	0.7022	0.7500	0.700000	0.7001	-3.674%	35,587	-35.723%
2022-04-05	0.7100	0.7485	0.701000	0.7268	-0.370%	65,548	-38.085%
2022-04-04	0.7100	0.7295	0.710000	0.7295	+2.674%	20,138	-38.314%
2022-04-01	0.7029	0.7200	0.700700	0.7105	+1.399%	12,970	-36.664%
2022-03-31	0.6900	0.7300	0.690000	0.7007	-0.596%	72,782	-35.779%
2022-03-30	0.7100	0.7200	0.701800	0.7049	-2.097%	60,696	-36.161%
2022-03-29	0.7200	0.7300	0.710000	0.7200	-1.370%	98,118	-37.500%
2022-03-28	0.7400	0.7494	0.715000	0.7300	-2.654%	31,829	-38.356%
2022-03-25	0.7350	0.7530	0.715000	0.7499	+1.078%	161,662	-39.992%
2022-03-24	0.7100	0.7839	0.710000	0.7419	+3.042%	506,744	-39.345%
2022-03-23	0.7490	0.7498	0.700100	0.7200	-7.455%	125,991	-37.500%
2022-03-22	0.8100	0.8100	0.728700	0.7780	+0.180%	347,205	-42.159%
2022-03-21	0.6600	0.8498	0.660000	0.7766	+15.514%	693,808	-42.055%
2022-03-18	0.6100	0.7102	0.610000	0.6723	-7.524%	278,836	-33.066%
2022-03-17	0.5852	0.7499	0.580000	0.7270	+11.726%	263,620	-38.102%
2022-03-16	0.6380	0.6999	0.620000	0.6507	+4.614%	142,229	-30.844%
2022-03-15	0.6100	0.6425	0.600000	0.6220	+1.485%	92,731	-27.653%
2022-03-14	0.6780	0.7200	0.604200	0.6129	-9.868%	121,172	-26.579%
2022-03-11	0.6800	0.7100	0.674100	0.6800	-4.225%	78,588	-33.824%
2022-03-10	0.6800	0.7199	0.670000	0.7100	-0.699%	53,959	-36.620%
2022-03-09	0.7100	0.7600	0.710000	0.7150	-0.736%	114,241	-37.063%
2022-03-08	0.7300	0.7400	0.675200	0.7203	-1.840%	108,972	-37.526%
2022-03-07	0.7900	0.7905	0.730000	0.7338	-4.850%	83,435	-38.675%
2022-03-04	0.7700	0.7900	0.750000	0.7712	+1.207%	110,493	-41.649%
2022-03-03	0.7950	0.7977	0.750100	0.7620	+0.329%	398,874	-40.945%
2022-03-02	0.7600	0.7600	0.736400	0.7595	+1.646%	167,708	-40.750%
2022-03-01	0.7211	0.7690	0.721100	0.7472	+1.356%	61,490	-39.775%
2022-02-28	0.7453	0.7900	0.730000	0.7372	+1.950%	71,437	-38.958%
2022-02-25	0.7593	0.7696	0.722000	0.7231	-1.886%	14,819	-37.768%
2022-02-24	0.7232	0.7800	0.700500	0.7370	-4.397%	198,105	-38.942%
2022-02-23	0.7610	0.8178	0.761000	0.7709	-0.078%	71,752	-41.627%
2022-02-22	0.8000	0.8100	0.761000	0.7715	-5.361%	69,285	-41.672%
2022-02-18	0.8202	0.8798	0.800000	0.8152	-2.952%	133,379	-44.799%
2022-02-17	0.8600	0.8900	0.820000	0.8400	-4.600%	172,439	-46.429%
2022-02-16	0.9000	0.9000	0.860000	0.8805	+1.358%	160,824	-48.893%
2022-02-15	0.9000	0.9000	0.854000	0.8687	-2.863%	149,047	-48.198%
2022-02-14	0.8800	0.9399	0.843900	0.8943	+1.637%	251,724	-49.681%
2022-02-11	0.8530	0.8800	0.820000	0.8799	+7.305%	173,430	-48.858%
2022-02-10	0.7960	0.8699	0.783900	0.8200	+3.015%	214,175	-45.122%
2022-02-09	0.7800	0.8227	0.761200	0.7960	+3.377%	153,576	-43.467%
2022-02-08	0.7799	0.7900	0.761000	0.7700	-1.282%	143,721	-41.558%
2022-02-07	0.7744	0.7950	0.770000	0.7800	-0.940%	169,445	-42.308%
2022-02-04	0.8000	0.8100	0.770000	0.7874	-1.563%	162,144	-42.850%
2022-02-03	0.7900	0.8900	0.770700	0.7999	+2.604%	462,011	-43.743%
2022-02-02	0.8200	0.8200	0.760000	0.7796	-3.836%	72,382	-42.278%
2022-02-01	0.8000	0.8146	0.750000	0.8107	+1.337%	234,593	-44.492%
2022-01-31	0.7791	0.8400	0.759900	0.8000	+6.952%	407,783	-43.750%
2022-01-28	0.6800	0.8400	0.680000	0.7480	+9.903%	351,328	-39.840%
2022-01-27	0.6800	0.7400	0.680000	0.6806	-4.141%	188,836	-33.882%
2022-01-26	0.7181	0.7500	0.694200	0.7100	-2.740%	124,391	-36.620%
2022-01-25	0.6930	0.7394	0.690200	0.7300	+6.336%	174,529	-38.356%
2022-01-24	0.7197	0.7522	0.680000	0.6865	-7.480%	104,494	-34.450%
2022-01-21	0.7137	0.7900	0.700000	0.7420	+2.274%	113,946	-39.353%
2022-01-20	0.7006	0.8000	0.700600	0.7255	-3.267%	111,594	-37.974%
2022-01-19	0.7000	0.7700	0.695000	0.7500	+3.164%	145,350	-40.000%
2022-01-18	0.7500	0.7650	0.700500	0.7270	-2.937%	85,912	-38.102%
2022-01-14	0.7400	0.7690	0.720000	0.7490	+7.000%	157,947	-39.920%
2022-01-13	0.7363	0.8055	0.700000	0.7000	-9.326%	334,546	-35.714%
2022-01-12	0.8200	0.8200	0.740000	0.7720	-4.195%	104,343	-41.710%
2022-01-11	0.7117	0.8383	0.700200	0.8058	+8.892%	135,785	-44.155%
2022-01-10	0.7400	0.7827	0.705000	0.7400	-0.684%	70,948	-39.189%
2022-01-07	0.7500	0.7644	0.730000	0.7451	-0.627%	80,786	-39.605%
2022-01-06	0.7800	0.7900	0.666100	0.7498	-5.757%	366,865	-39.984%
2022-01-05	0.8120	0.8297	0.789000	0.7956	-2.928%	53,040	-43.439%
2022-01-04	0.8214	0.8499	0.798800	0.8196	-2.753%	89,175	-45.095%
2022-01-03	0.8200	0.8598	0.815000	0.8428	+2.780%	120,256	-46.607%
2021-12-31	0.8682	0.8900	0.804000	0.8200	-7.855%	203,519	-45.122%
2021-12-30	0.8782	0.8950	0.860200	0.8899	-0.581%	174,418	-49.433%
2021-12-29	0.8860	0.9100	0.865100	0.8951	+0.550%	116,784	-49.726%
2021-12-28	0.9800	0.9999	0.877900	0.8902	-13.573%	258,880	-49.450%
2021-12-27	0.9737	1.0700	0.860100	1.0300	+12.482%	337,118	-56.311%
2021-12-23	0.8161	0.9500	0.816100	0.9157	+9.012%	371,690	-50.857%
2021-12-22	0.8200	0.8500	0.791300	0.8400	-1.142%	191,435	-46.429%
2021-12-21	0.8000	0.8677	0.790000	0.8497	+2.386%	217,024	-47.040%
2021-12-20	0.8703	0.8850	0.800200	0.8299	-5.532%	70,999	-45.777%
2021-12-17	0.8277	0.8800	0.810500	0.8785	+3.487%	71,317	-48.776%
2021-12-16	0.8900	0.8999	0.840000	0.8489	-3.534%	143,826	-46.990%
2021-12-15	0.8676	0.9000	0.847500	0.8800	+2.326%	60,840	-48.864%
2021-12-14	0.8500	0.9000	0.850000	0.8600	+0.561%	119,605	-47.674%
2021-12-13	0.8700	0.9000	0.852300	0.8552	-3.921%	48,727	-47.381%
2021-12-10	0.9000	0.9000	0.871100	0.8901	+0.011%	81,671	-49.444%
2021-12-09	0.9008	0.9300	0.880000	0.8900	-4.301%	118,488	-49.438%
2021-12-08	0.9100	0.9701	0.905000	0.9300	+1.054%	74,834	-51.613%
2021-12-07	0.9100	0.9399	0.910000	0.9203	-3.004%	61,081	-51.103%
2021-12-03	1.0000	1.0000	0.912000	0.9488	-3.184%	107,400	-52.572%
2021-12-02	0.9500	0.9800	0.910000	0.9800	+2.855%	69,578	-54.082%
2021-12-01	1.0200	1.0200	0.910000	0.9528	+0.295%	91,079	-52.771%
2021-11-30	0.9598	0.9598	0.950000	0.9500	+1.811%	98,891	-52.632%
2021-11-29	0.9800	0.9800	0.933000	0.9331	+1.193%	96,141	-51.774%
2021-11-26	0.9300	0.9500	0.903100	0.9221	-5.231%	61,595	-51.198%
2021-11-24	0.9581	0.9730	0.915900	0.9730	+0.537%	67,999	-53.751%
2021-11-23	0.9600	1.0000	0.889500	0.9678	-1.245%	238,454	-53.503%
2021-11-22	0.9800	1.0100	0.960000	0.9800	-1.010%	75,963	-54.082%
2021-11-19	1.0000	1.0100	0.980000	0.9900	-1.000%	63,931	-54.545%
2021-11-18	1.0000	1.0200	0.992500	1.0000	-0.990%	102,385	-55.000%
2021-11-17	1.0200	1.0302	1.000000	1.0100	-2.885%	237,219	-55.446%
2021-11-16	1.0600	1.0600	1.020000	1.0400	-1.887%	76,238	-56.731%
2021-11-15	1.0300	1.0700	1.020000	1.0600	+1.923%	186,753	-57.547%
2021-11-12	1.0300	1.0802	1.030000	1.0400	-1.887%	111,320	-56.731%
2021-11-11	1.0200	1.0700	1.020000	1.0600	+3.922%	175,528	-57.547%
2021-11-10	1.0500	1.0600	1.020000	1.0200	-3.774%	64,830	-55.882%
2021-11-09	1.0700	1.0800	1.035300	1.0600	0.000%	164,285	-57.547%
2021-11-08	1.1200	1.1200	1.050000	1.0600	-5.357%	86,381	-57.547%
2021-11-05	1.0800	1.1500	1.080000	1.1200	+2.752%	228,909	-59.821%
2021-11-04	1.1300	1.1300	1.060000	1.0900	-2.242%	222,454	-58.716%
2021-11-03	1.1000	1.1300	1.090000	1.1150	-0.446%	200,122	-59.641%
2021-11-02	1.0500	1.1200	1.030000	1.1200	+8.738%	344,421	-59.821%
2021-11-01	1.0200	1.0900	1.020000	1.0300	0.000%	330,513	-56.311%
2021-10-29	0.9900	1.0400	0.970100	1.0300	+1.980%	256,930	-56.311%
2021-10-28	1.0000	1.0200	0.970200	1.0100	+1.000%	201,429	-55.446%
2021-10-27	1.0000	1.0300	0.980000	1.0000	+0.503%	278,652	-55.000%
2021-10-26	0.9700	1.0150	0.970000	0.9950	+3.646%	247,559	-54.774%
2021-10-25	1.0100	1.0100	0.960000	0.9600	-4.950%	250,208	-53.125%
2021-10-22	0.9601	1.0300	0.928200	1.0100	+2.051%	325,395	-55.446%
2021-10-21	0.9800	0.9900	0.970000	0.9897	+0.990%	89,239	-54.532%
2021-10-20	0.9713	0.9900	0.960000	0.9800	+0.896%	168,930	-54.082%
2021-10-19	0.9800	1.0100	0.960000	0.9713	+1.156%	77,020	-53.670%
2021-10-18	0.9900	1.0200	0.960100	0.9602	-3.010%	217,955	-53.135%
2021-10-15	1.0100	1.0200	0.970100	0.9900	-1.980%	229,384	-54.545%
2021-10-14	1.0000	1.0400	0.951200	1.0100	-0.980%	241,866	-55.446%
2021-10-13	0.9300	1.0500	0.921500	1.0200	+6.250%	233,103	-55.882%
2021-10-12	0.9100	0.9800	0.895000	0.9600	+7.805%	139,533	-53.125%
2021-10-11	0.9000	0.9300	0.890000	0.8905	-3.196%	43,412	-49.467%
2021-10-08	0.9300	0.9400	0.903000	0.9199	+0.218%	41,445	-51.082%
2021-10-07	0.9000	0.9500	0.900000	0.9179	+3.823%	88,327	-50.975%
2021-10-06	0.8700	0.9020	0.870000	0.8841	-1.984%	30,456	-49.101%
2021-10-05	0.8933	0.9100	0.877500	0.9020	+1.042%	45,599	-50.111%
2021-10-04	0.9200	0.9200	0.890000	0.8927	0.000%	60,932	-49.591%
2021-10-01	0.8975	0.9299	0.888000	0.8927	+0.529%	191,916	-49.591%
2021-09-30	0.9042	0.9048	0.882900	0.8880	-1.878%	99,674	-49.324%
2021-09-29	0.9210	0.9210	0.905000	0.9050	-1.201%	30,374	-50.276%
2021-09-28	0.9300	0.9500	0.915500	0.9160	-2.553%	38,616	-50.873%
2021-09-27	0.9500	0.9600	0.940000	0.9400	-2.175%	74,658	-52.128%
2021-09-24	0.9500	0.9700	0.940000	0.9609	+0.094%	65,694	-53.169%
2021-09-23	0.9500	0.9600	0.940000	0.9600	+1.042%	67,453	-53.125%
2021-09-22	0.9400	0.9600	0.940000	0.9501	+1.074%	53,031	-52.637%
2021-09-21	0.9400	0.9499	0.940000	0.9400	0.000%	93,910	-52.128%
2021-09-20	0.9400	0.9691	0.940000	0.9400	0.000%	260,764	-52.128%
2021-09-17	0.9000	0.9477	0.900000	0.9400	+4.444%	136,452	-52.128%
2021-09-16	0.9100	0.9136	0.900000	0.9000	-1.499%	68,238	-50.000%
2021-09-15	0.9200	0.9300	0.910000	0.9137	-0.696%	76,296	-50.750%
2021-09-14	0.9110	0.9480	0.910100	0.9201	-1.383%	46,793	-51.092%
2021-09-13	0.9100	0.9548	0.901000	0.9330	+1.457%	78,136	-51.768%
2021-09-10	0.9277	0.9300	0.900100	0.9196	-0.841%	159,377	-51.066%
2021-09-09	0.9100	0.9495	0.890400	0.9274	-0.312%	57,296	-51.477%
2021-09-08	0.9080	0.9492	0.900500	0.9303	+3.321%	194,380	-51.629%
2021-09-07	1.0000	1.0099	0.885000	0.9004	-10.851%	539,044	-50.022%
2021-09-03	1.0200	1.0300	1.010000	1.0100	-0.980%	119,558	-55.446%
2021-09-02	1.0300	1.0500	1.020000	1.0200	-0.971%	132,262	-55.882%
2021-09-01	1.0400	1.0700	1.010000	1.0300	-1.905%	163,186	-56.311%
2021-08-31	1.0100	1.0600	1.010000	1.0500	0.000%	183,367	-57.143%
2021-08-30	1.1000	1.1100	1.050000	1.0500	-3.670%	138,482	-57.143%
2021-08-27	1.0500	1.1300	1.040000	1.0900	+1.869%	263,116	-58.716%
2021-08-26	1.1000	1.1100	1.050000	1.0700	-1.835%	330,434	-57.944%
2021-08-25	1.0000	1.1300	0.993000	1.0900	+6.863%	486,391	-58.716%
2021-08-24	0.9686	1.0500	0.953200	1.0200	+6.907%	287,524	-55.882%
2021-08-23	0.9700	1.0284	0.900000	0.9541	-3.811%	331,562	-52.835%
2021-08-20	0.9478	1.0100	0.930000	0.9919	+7.803%	221,648	-54.633%
2021-08-19	0.9000	0.9550	0.900000	0.9201	+1.110%	308,226	-51.092%
2021-08-18	1.0000	1.0100	0.905000	0.9100	-9.901%	372,755	-50.549%
2021-08-17	1.1000	1.1000	0.997800	1.0100	-9.821%	422,577	-55.446%
2021-08-16	1.1800	1.1900	1.100000	1.1200	-3.030%	576,518	-59.821%
2021-08-13	1.1300	1.1800	1.110000	1.1550	+4.054%	928,608	-61.039%
2021-08-12	1.0800	1.1100	1.050000	1.1100	+3.738%	378,338	-59.459%
2021-08-11	1.0500	1.0800	1.050000	1.0700	-0.926%	194,902	-57.944%
2021-08-10	1.0600	1.0800	1.030000	1.0800	+5.882%	270,686	-58.333%
2021-08-09	1.0100	1.0200	0.970000	1.0200	+0.990%	148,794	-55.882%
2021-08-06	0.9908	1.0100	0.960100	1.0100	+1.030%	59,479	-55.446%
2021-08-05	0.9800	1.0000	0.950000	0.9997	+3.725%	88,070	-54.986%
2021-08-04	0.9957	1.0600	0.950000	0.9638	-5.510%	289,553	-53.310%
2021-08-03	1.0800	1.0800	0.990000	1.0200	-4.673%	137,622	-55.882%
2021-08-02	0.9400	1.1300	0.940000	1.0700	+8.917%	726,688	-57.944%
2021-07-30	0.9100	0.9824	0.885000	0.9824	+5.646%	222,113	-54.194%
2021-07-29	0.9247	0.9300	0.910000	0.9299	-0.011%	44,937	-51.608%
2021-07-28	0.8500	0.9500	0.802500	0.9300	+10.899%	198,967	-51.613%
2021-07-27	0.8446	0.8686	0.833300	0.8386	-3.465%	119,813	-46.339%
2021-07-26	0.9000	0.9000	0.858500	0.8687	-1.864%	89,343	-48.198%
2021-07-23	0.9122	0.9300	0.876400	0.8852	-2.693%	108,645	-49.164%
2021-07-22	0.9141	0.9278	0.875100	0.9097	+0.066%	81,143	-50.533%
2021-07-21	0.8746	0.9200	0.870000	0.9091	+5.038%	110,068	-50.500%
2021-07-20	0.8900	0.8900	0.852500	0.8655	+0.640%	156,351	-48.007%
2021-07-19	0.8700	0.8700	0.830100	0.8600	-1.489%	120,975	-47.674%
2021-07-16	0.8893	0.8982	0.862500	0.8730	-1.345%	56,313	-48.454%
2021-07-15	0.8800	0.8927	0.870000	0.8849	+0.557%	168,087	-49.147%
2021-07-14	0.9011	0.9100	0.880000	0.8800	-2.439%	212,801	-48.864%
2021-07-13	0.9300	0.9500	0.900600	0.9020	-5.053%	139,712	-50.111%
2021-07-12	0.9490	0.9500	0.930000	0.9500	+1.064%	89,774	-52.632%
2021-07-09	0.9200	0.9500	0.910000	0.9400	+1.075%	114,326	-52.128%
2021-07-08	0.9097	0.9300	0.905100	0.9300	-1.169%	98,850	-51.613%
2021-07-07	0.9350	0.9410	0.935000	0.9410	-3.931%	164,506	-52.179%
2021-07-06	0.9603	0.9980	0.960000	0.9795	+0.627%	147,599	-54.058%
2021-07-02	0.9800	1.0400	0.970000	0.9734	-2.013%	160,155	-53.770%
2021-07-01	1.0100	1.0200	0.980100	0.9934	+1.109%	403,228	-54.701%
2021-06-30	1.0100	1.0100	0.972000	0.9825	-2.723%	112,463	-54.198%
2021-06-29	1.0500	1.0600	1.010000	1.0100	-3.810%	173,425	-55.446%
2021-06-28	1.0500	1.0900	1.030000	1.0500	+2.941%	178,231	-57.143%
2021-06-25	1.0200	1.0900	1.000000	1.0200	-1.923%	2,559,820	-55.882%
2021-06-24	0.9720	1.0400	0.963200	1.0400	+6.996%	241,354	-56.731%
2021-06-23	0.9800	0.9805	0.950000	0.9720	-1.018%	238,803	-53.704%
2021-06-22	0.9880	0.9880	0.941900	0.9820	-0.607%	287,028	-54.175%
2021-06-21	1.0500	1.0700	0.980000	0.9880	-5.905%	357,528	-54.453%
2021-06-18	1.1000	1.1300	1.040000	1.0500	-6.667%	347,473	-57.143%
2021-06-17	1.1400	1.1400	1.111400	1.1250	-0.442%	181,149	-60.000%
2021-06-16	1.2100	1.2100	1.100000	1.1300	-8.130%	481,961	-60.177%
2021-06-15	1.2000	1.2300	1.170000	1.2300	-0.806%	296,400	-63.415%
2021-06-14	1.5100	1.5700	1.190000	1.2400	0.000%	1,931,829	-63.710%
2021-06-11	1.2100	1.2400	1.200000	1.2400	+2.479%	142,990	-63.710%
2021-06-10	1.2300	1.2300	1.180000	1.2100	0.000%	133,941	-62.810%
2021-06-09	1.2500	1.2500	1.180000	1.2100	-0.820%	212,504	-62.810%
2021-06-08	1.1700	1.2400	1.152300	1.2200	+4.274%	275,699	-63.115%
2021-06-07	1.1800	1.2000	1.150000	1.1700	-0.847%	280,887	-61.538%
2021-06-04	1.1600	1.1900	1.146900	1.1800	+1.724%	269,560	-61.864%
2021-06-03	1.1324	1.1700	1.130000	1.1600	0.000%	186,621	-61.207%
2021-06-02	1.1800	1.1800	1.130000	1.1600	0.000%	146,134	-61.207%
2021-06-01	1.1400	1.1700	1.120000	1.1600	+1.754%	201,840	-61.207%
2021-05-28	1.1600	1.1800	1.120000	1.1400	-2.564%	192,480	-60.526%
2021-05-27	1.1500	1.1800	1.080000	1.1700	+0.862%	177,990	-61.538%
2021-05-26	1.1100	1.1600	1.080000	1.1600	+4.505%	182,939	-61.207%
2021-05-25	1.1200	1.1852	1.060000	1.1100	-0.893%	614,013	-59.459%

.dark-mode .WlGLSt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WlGLSt{ color: #333333; background-color: white; border: 2px solid #333333; }AVCOAvalon GloboCare Corp. Common Stockstock NASDAQ

AVCO
Avalon GloboCare Corp. Common Stock
stock NASDAQ