Avalon GloboCare Corp. (ALBT)
NASDAQ: ALBT · Real-Time Price · USD
2.780
-0.040 (-1.42%)
Nov 20, 2024, 4:00 PM EST - Market closed
Avalon GloboCare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.75 | 2.87 | 2.69 | 2.78 | 2.78 | - | 20,388 |
| Nov 19, 2024 | 2.63 | 2.89 | 2.53 | 2.78 | 2.78 | 2.58% | 153,756 |
| Nov 18, 2024 | 2.94 | 3.04 | 2.70 | 2.71 | 2.71 | -13.97% | 64,177 |
| Nov 15, 2024 | 3.01 | 3.27 | 3.01 | 3.15 | 3.15 | 4.30% | 69,845 |
| Nov 14, 2024 | 3.06 | 3.09 | 2.97 | 3.02 | 3.02 | -3.21% | 41,941 |
| Nov 13, 2024 | 3.20 | 3.21 | 3.01 | 3.12 | 3.12 | -1.27% | 44,379 |
| Nov 12, 2024 | 3.52 | 3.69 | 3.09 | 3.16 | 3.16 | -7.60% | 218,702 |
| Nov 11, 2024 | 3.27 | 3.50 | 3.06 | 3.42 | 3.42 | 4.59% | 114,028 |
| Nov 8, 2024 | 3.44 | 3.56 | 3.13 | 3.27 | 3.27 | -4.94% | 69,380 |
| Nov 7, 2024 | 2.98 | 3.57 | 2.98 | 3.44 | 3.44 | 13.16% | 205,400 |
| Nov 6, 2024 | 3.19 | 3.32 | 2.81 | 3.04 | 3.04 | -15.56% | 390,435 |
| Nov 5, 2024 | 4.11 | 4.69 | 3.21 | 3.60 | 3.60 | 60.71% | 33,645,497 |
| Nov 4, 2024 | 2.49 | 2.49 | 2.11 | 2.24 | 2.24 | -23.81% | 362,198 |
| Nov 1, 2024 | 3.17 | 3.28 | 2.70 | 2.94 | 2.94 | -6.07% | 101,469 |
| Oct 31, 2024 | 3.29 | 3.36 | 2.90 | 3.13 | 3.13 | -6.01% | 110,499 |
| Oct 30, 2024 | 3.29 | 3.49 | 3.27 | 3.33 | 3.33 | 1.22% | 137,376 |
| Oct 29, 2024 | 3.86 | 4.01 | 3.28 | 3.29 | 3.29 | -23.49% | 378,205 |
| Oct 28, 2024 | 3.95 | 4.60 | 3.71 | 4.30 | 4.30 | 24.64% | 932,926 |
| Oct 25, 2024 | 3.75 | 3.80 | 2.73 | 3.45 | 3.45 | 13.75% | 1,895,683 |
| Oct 24, 2024 | 2.85 | 3.67 | 2.63 | 3.03 | 3.03 | 0.20% | 174,376 |
| Oct 23, 2024 | 2.97 | 3.82 | 2.97 | 3.03 | 3.03 | 1.92% | 374,369 |
| Oct 22, 2024 | 3.00 | 3.15 | 2.73 | 2.97 | 2.97 | -1.00% | 83,474 |
| Oct 21, 2024 | 2.70 | 4.50 | 2.67 | 3.00 | 3.00 | 11.11% | 561,935 |
| Oct 18, 2024 | 2.56 | 2.85 | 2.50 | 2.70 | 2.70 | 2.27% | 27,988 |
| Oct 17, 2024 | 3.10 | 3.15 | 2.42 | 2.64 | 2.64 | -18.97% | 57,432 |
| Oct 16, 2024 | 3.07 | 3.32 | 3.07 | 3.26 | 3.26 | 0.09% | 6,878 |
| Oct 15, 2024 | 3.16 | 3.26 | 3.12 | 3.26 | 3.26 | 0.90% | 3,647 |
| Oct 14, 2024 | 3.08 | 3.23 | 3.02 | 3.23 | 3.23 | -0.06% | 5,485 |
| Oct 11, 2024 | 3.17 | 3.26 | 3.06 | 3.23 | 3.23 | 1.99% | 5,169 |
| Oct 10, 2024 | 3.09 | 3.36 | 3.00 | 3.17 | 3.17 | -0.31% | 9,067 |
| Oct 9, 2024 | 3.30 | 3.36 | 3.04 | 3.18 | 3.18 | -6.75% | 38,845 |
| Oct 8, 2024 | 3.12 | 3.45 | 2.94 | 3.41 | 3.41 | 8.61% | 57,149 |
| Oct 7, 2024 | 3.21 | 3.21 | 2.99 | 3.14 | 3.14 | -2.18% | 4,897 |
| Oct 4, 2024 | 2.94 | 3.21 | 2.91 | 3.21 | 3.21 | 6.94% | 11,686 |
| Oct 3, 2024 | 2.90 | 3.08 | 2.90 | 3.00 | 3.00 | -0.10% | 4,297 |
| Oct 2, 2024 | 3.00 | 3.03 | 2.90 | 3.00 | 3.00 | -1.67% | 5,530 |
| Oct 1, 2024 | 3.12 | 3.15 | 3.02 | 3.05 | 3.05 | -2.31% | 5,234 |
| Sep 30, 2024 | 3.17 | 3.22 | 3.00 | 3.12 | 3.12 | -4.06% | 11,455 |
| Sep 27, 2024 | 3.27 | 3.29 | 3.17 | 3.26 | 3.26 | -0.91% | 4,479 |
| Sep 26, 2024 | 3.15 | 3.38 | 3.15 | 3.29 | 3.29 | 1.86% | 6,390 |
| Sep 25, 2024 | 3.29 | 3.30 | 3.12 | 3.23 | 3.23 | -1.83% | 3,547 |
| Sep 24, 2024 | 3.09 | 3.41 | 3.05 | 3.29 | 3.29 | 6.31% | 20,695 |
| Sep 23, 2024 | 3.02 | 3.23 | 2.92 | 3.09 | 3.09 | 0.49% | 15,313 |
| Sep 20, 2024 | 3.14 | 3.15 | 2.93 | 3.08 | 3.08 | -1.47% | 22,335 |
| Sep 19, 2024 | 2.97 | 3.27 | 2.95 | 3.12 | 3.12 | 6.66% | 10,386 |
| Sep 18, 2024 | 3.06 | 3.06 | 2.87 | 2.93 | 2.93 | -5.31% | 30,036 |
| Sep 17, 2024 | 3.33 | 3.38 | 3.08 | 3.09 | 3.09 | -14.97% | 66,257 |
| Sep 16, 2024 | 3.87 | 3.87 | 3.60 | 3.63 | 3.64 | -3.09% | 15,772 |
| Sep 13, 2024 | 3.78 | 3.88 | 3.63 | 3.75 | 3.75 | 1.02% | 76,290 |
| Sep 12, 2024 | 4.37 | 4.37 | 3.66 | 3.71 | 3.71 | -17.51% | 55,265 |
| Sep 11, 2024 | 5.23 | 5.33 | 4.20 | 4.50 | 4.50 | -13.84% | 71,202 |
| Sep 10, 2024 | 5.34 | 5.51 | 4.96 | 5.22 | 5.22 | -4.86% | 157,220 |
| Sep 9, 2024 | 5.33 | 5.85 | 4.70 | 5.49 | 5.49 | 7.33% | 221,832 |
| Sep 6, 2024 | 4.34 | 5.25 | 4.05 | 5.12 | 5.12 | 22.19% | 284,555 |
| Sep 5, 2024 | 3.86 | 4.43 | 3.82 | 4.19 | 4.19 | 5.23% | 18,772 |
| Sep 4, 2024 | 3.77 | 4.20 | 3.77 | 3.98 | 3.98 | -3.21% | 12,850 |
| Sep 3, 2024 | 3.53 | 4.20 | 3.53 | 4.11 | 4.11 | 11.47% | 35,783 |
| Aug 30, 2024 | 3.74 | 3.80 | 3.60 | 3.69 | 3.69 | -0.08% | 24,571 |
| Aug 29, 2024 | 3.86 | 3.90 | 3.62 | 3.69 | 3.69 | -7.24% | 47,936 |
| Aug 28, 2024 | 4.20 | 4.24 | 3.95 | 3.98 | 3.98 | -6.22% | 18,449 |
| Aug 27, 2024 | 4.33 | 4.43 | 4.08 | 4.24 | 4.24 | -3.31% | 10,586 |
| Aug 26, 2024 | 4.53 | 4.55 | 4.28 | 4.39 | 4.39 | -3.56% | 14,500 |
| Aug 23, 2024 | 4.80 | 5.02 | 4.07 | 4.55 | 4.55 | -5.25% | 35,886 |
| Aug 22, 2024 | 4.95 | 5.21 | 4.69 | 4.80 | 4.80 | -4.17% | 31,483 |
| Aug 21, 2024 | 4.91 | 5.33 | 4.52 | 5.01 | 5.01 | -4.02% | 30,397 |
| Aug 20, 2024 | 4.44 | 5.29 | 4.40 | 5.22 | 5.22 | 10.41% | 66,590 |
| Aug 19, 2024 | 4.91 | 4.95 | 4.05 | 4.73 | 4.73 | -5.40% | 126,207 |
| Aug 16, 2024 | 6.09 | 6.42 | 4.75 | 5.00 | 5.00 | -25.96% | 198,743 |
| Aug 15, 2024 | 6.31 | 7.10 | 5.42 | 6.75 | 6.75 | -5.90% | 465,398 |
| Aug 14, 2024 | 12.26 | 12.60 | 6.40 | 7.17 | 7.17 | 87.53% | 16,757,155 |
| Aug 13, 2024 | 3.85 | 4.01 | 3.60 | 3.83 | 3.83 | -1.32% | 5,200 |
| Aug 12, 2024 | 3.90 | 4.07 | 3.88 | 3.88 | 3.88 | -4.01% | 3,731 |
| Aug 9, 2024 | 4.05 | 4.19 | 4.01 | 4.04 | 4.04 | -0.66% | 3,089 |
| Aug 8, 2024 | 4.20 | 4.20 | 4.05 | 4.07 | 4.07 | -0.51% | 3,725 |
| Aug 7, 2024 | 4.08 | 4.34 | 4.08 | 4.09 | 4.09 | -2.37% | 2,989 |
| Aug 6, 2024 | 4.07 | 4.60 | 4.07 | 4.19 | 4.19 | -5.42% | 1,775 |
| Aug 5, 2024 | 4.20 | 4.65 | 4.07 | 4.43 | 4.43 | -1.67% | 5,248 |
| Aug 2, 2024 | 4.80 | 5.10 | 4.20 | 4.50 | 4.50 | -7.08% | 8,373 |
| Aug 1, 2024 | 5.10 | 5.10 | 4.65 | 4.84 | 4.84 | 7.67% | 15,184 |
| Jul 31, 2024 | 5.49 | 7.48 | 4.32 | 4.50 | 4.50 | -14.32% | 101,737 |
| Jul 30, 2024 | 5.70 | 5.70 | 5.25 | 5.25 | 5.25 | -8.62% | 1,180 |
| Jul 29, 2024 | 5.86 | 6.15 | 5.70 | 5.75 | 5.75 | -5.31% | 1,393 |
| Jul 26, 2024 | 6.33 | 6.41 | 6.01 | 6.07 | 6.07 | -3.67% | 3,430 |
| Jul 25, 2024 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 3.65% | 592 |
| Jul 24, 2024 | 6.24 | 6.30 | 6.01 | 6.08 | 6.08 | -1.44% | 1,070 |
| Jul 23, 2024 | 6.08 | 6.45 | 6.03 | 6.17 | 6.17 | 0.98% | 1,440 |
| Jul 22, 2024 | 6.00 | 6.59 | 6.00 | 6.11 | 6.11 | -0.84% | 1,617 |
| Jul 19, 2024 | 7.16 | 7.16 | 6.14 | 6.16 | 6.16 | -12.85% | 5,410 |
| Jul 18, 2024 | 7.15 | 7.33 | 6.98 | 7.07 | 7.07 | -3.68% | 3,510 |
| Jul 17, 2024 | 6.90 | 7.34 | 6.79 | 7.34 | 7.34 | 6.03% | 1,683 |
| Jul 16, 2024 | 6.77 | 7.18 | 6.77 | 6.92 | 6.92 | -1.47% | 1,282 |
| Jul 15, 2024 | 7.49 | 7.50 | 6.76 | 7.02 | 7.02 | -3.09% | 1,971 |
| Jul 12, 2024 | 7.04 | 7.50 | 6.93 | 7.25 | 7.25 | 1.54% | 1,003 |
| Jul 11, 2024 | 6.75 | 7.23 | 6.69 | 7.14 | 7.14 | 5.64% | 1,480 |
| Jul 10, 2024 | 7.11 | 7.50 | 6.75 | 6.75 | 6.76 | -5.97% | 1,758 |
| Jul 9, 2024 | 7.35 | 7.58 | 6.92 | 7.18 | 7.18 | -6.10% | 4,038 |
| Jul 8, 2024 | 7.99 | 7.99 | 6.83 | 7.65 | 7.65 | -4.26% | 3,384 |
| Jul 5, 2024 | 7.80 | 7.99 | 7.21 | 7.99 | 7.99 | 4.44% | 6,489 |
| Jul 3, 2024 | 6.54 | 7.91 | 6.30 | 7.65 | 7.65 | 14.71% | 25,476 |
| Jul 2, 2024 | 6.96 | 7.02 | 6.67 | 6.67 | 6.67 | -4.26% | 2,490 |