Avalon GloboCare Corp. (ALBT)
NASDAQ: ALBT · Real-Time Price · USD
0.219
+0.004 (1.86%)
At close: Sep 26, 2024, 4:00 PM
0.211
-0.008 (-3.65%)
After-hours: Sep 26, 2024, 4:56 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.83% | 53,219 |
| Sep 24, 2024 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 6.31% | 310,425 |
| Sep 23, 2024 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 0.49% | 229,701 |
| Sep 20, 2024 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.49% | 335,038 |
| Sep 19, 2024 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 6.66% | 155,802 |
| Sep 18, 2024 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -5.29% | 450,541 |
| Sep 17, 2024 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -14.98% | 993,855 |
| Sep 16, 2024 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -3.08% | 236,594 |
| Sep 13, 2024 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 1.01% | 1,144,363 |
| Sep 12, 2024 | 0.29 | 0.29 | 0.24 | 0.25 | 0.25 | -17.50% | 828,978 |
| Sep 11, 2024 | 0.35 | 0.36 | 0.28 | 0.30 | 0.30 | -13.84% | 1,068,040 |
| Sep 10, 2024 | 0.36 | 0.37 | 0.33 | 0.35 | 0.35 | -4.86% | 2,358,308 |
| Sep 9, 2024 | 0.36 | 0.39 | 0.31 | 0.37 | 0.37 | 7.33% | 3,327,481 |
| Sep 6, 2024 | 0.29 | 0.35 | 0.27 | 0.34 | 0.34 | 22.18% | 4,268,331 |
| Sep 5, 2024 | 0.26 | 0.30 | 0.25 | 0.28 | 0.28 | 5.24% | 281,594 |
| Sep 4, 2024 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | -3.21% | 192,750 |
| Sep 3, 2024 | 0.24 | 0.28 | 0.24 | 0.27 | 0.27 | 11.47% | 536,755 |
| Aug 30, 2024 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.08% | 368,572 |
| Aug 29, 2024 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -7.24% | 719,040 |
| Aug 28, 2024 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -6.22% | 276,738 |
| Aug 27, 2024 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -3.32% | 158,796 |
| Aug 26, 2024 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.56% | 217,501 |
| Aug 23, 2024 | 0.32 | 0.33 | 0.27 | 0.30 | 0.30 | -5.25% | 538,290 |
| Aug 22, 2024 | 0.33 | 0.35 | 0.31 | 0.32 | 0.32 | -4.16% | 472,249 |
| Aug 21, 2024 | 0.33 | 0.36 | 0.30 | 0.33 | 0.33 | -4.02% | 455,958 |
| Aug 20, 2024 | 0.30 | 0.35 | 0.29 | 0.35 | 0.35 | 10.41% | 998,854 |
| Aug 19, 2024 | 0.33 | 0.33 | 0.27 | 0.32 | 0.32 | -5.40% | 1,893,115 |
| Aug 16, 2024 | 0.41 | 0.43 | 0.32 | 0.33 | 0.33 | -25.96% | 2,981,150 |
| Aug 15, 2024 | 0.42 | 0.47 | 0.36 | 0.45 | 0.45 | -5.90% | 6,980,984 |
| Aug 14, 2024 | 0.82 | 0.84 | 0.43 | 0.48 | 0.48 | 87.53% | 251,357,336 |
| Aug 13, 2024 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | -1.32% | 78,008 |
| Aug 12, 2024 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -4.01% | 55,978 |
| Aug 9, 2024 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.66% | 46,340 |
| Aug 8, 2024 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.51% | 55,876 |
| Aug 7, 2024 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | -2.37% | 44,848 |
| Aug 6, 2024 | 0.27 | 0.31 | 0.27 | 0.28 | 0.28 | -5.42% | 26,635 |
| Aug 5, 2024 | 0.28 | 0.31 | 0.27 | 0.30 | 0.30 | -1.67% | 78,722 |
| Aug 2, 2024 | 0.32 | 0.34 | 0.28 | 0.30 | 0.30 | -7.09% | 125,595 |
| Aug 1, 2024 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | 7.67% | 227,767 |
| Jul 31, 2024 | 0.37 | 0.50 | 0.29 | 0.30 | 0.30 | -14.31% | 1,526,058 |
| Jul 30, 2024 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -8.62% | 17,714 |
| Jul 29, 2024 | 0.39 | 0.41 | 0.38 | 0.38 | 0.38 | -5.32% | 20,902 |
| Jul 26, 2024 | 0.42 | 0.43 | 0.40 | 0.40 | 0.40 | -3.67% | 51,451 |
| Jul 25, 2024 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 3.65% | 8,881 |
| Jul 24, 2024 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -1.44% | 16,053 |
| Jul 23, 2024 | 0.41 | 0.43 | 0.40 | 0.41 | 0.41 | 0.98% | 21,605 |
| Jul 22, 2024 | 0.40 | 0.44 | 0.40 | 0.41 | 0.41 | -0.85% | 24,255 |
| Jul 19, 2024 | 0.48 | 0.48 | 0.41 | 0.41 | 0.41 | -12.85% | 81,163 |
| Jul 18, 2024 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -3.68% | 52,661 |
| Jul 17, 2024 | 0.46 | 0.49 | 0.45 | 0.49 | 0.49 | 6.03% | 25,257 |
| Jul 16, 2024 | 0.45 | 0.48 | 0.45 | 0.46 | 0.46 | -1.47% | 19,242 |
| Jul 15, 2024 | 0.50 | 0.50 | 0.45 | 0.47 | 0.47 | -3.08% | 29,575 |
| Jul 12, 2024 | 0.47 | 0.50 | 0.46 | 0.48 | 0.48 | 1.53% | 15,050 |
| Jul 11, 2024 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 5.64% | 22,211 |
| Jul 10, 2024 | 0.47 | 0.50 | 0.45 | 0.45 | 0.45 | -5.97% | 26,383 |
| Jul 9, 2024 | 0.49 | 0.51 | 0.46 | 0.48 | 0.48 | -6.10% | 60,573 |
| Jul 8, 2024 | 0.53 | 0.53 | 0.46 | 0.51 | 0.51 | -4.26% | 50,774 |
| Jul 5, 2024 | 0.52 | 0.53 | 0.48 | 0.53 | 0.53 | 4.45% | 97,337 |
| Jul 3, 2024 | 0.44 | 0.53 | 0.42 | 0.51 | 0.51 | 14.71% | 382,153 |
| Jul 2, 2024 | 0.46 | 0.47 | 0.44 | 0.44 | 0.44 | -4.26% | 37,350 |
| Jul 1, 2024 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -1.25% | 39,177 |
| Jun 28, 2024 | 0.51 | 0.51 | 0.47 | 0.47 | 0.47 | -4.02% | 28,710 |
| Jun 27, 2024 | 0.46 | 0.50 | 0.44 | 0.49 | 0.49 | 3.16% | 67,493 |
| Jun 26, 2024 | 0.50 | 0.50 | 0.45 | 0.48 | 0.48 | 2.81% | 79,409 |
| Jun 25, 2024 | 0.47 | 0.49 | 0.43 | 0.46 | 0.46 | 0.41% | 443,850 |
| Jun 24, 2024 | 0.47 | 0.50 | 0.46 | 0.46 | 0.46 | -3.95% | 63,726 |
| Jun 21, 2024 | 0.43 | 0.48 | 0.42 | 0.48 | 0.48 | 9.11% | 59,378 |
| Jun 20, 2024 | 0.41 | 0.47 | 0.41 | 0.44 | 0.44 | 4.52% | 156,936 |
| Jun 18, 2024 | 0.43 | 0.48 | 0.41 | 0.42 | 0.42 | 0.72% | 940,229 |
| Jun 17, 2024 | 0.46 | 0.46 | 0.41 | 0.42 | 0.42 | -7.42% | 220,475 |
| Jun 14, 2024 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -4.21% | 319,913 |
| Jun 13, 2024 | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | -4.16% | 152,690 |
| Jun 12, 2024 | 0.45 | 0.53 | 0.45 | 0.49 | 0.49 | 6.65% | 779,975 |
| Jun 11, 2024 | 0.46 | 0.48 | 0.45 | 0.46 | 0.46 | -2.11% | 95,145 |
| Jun 10, 2024 | 0.45 | 0.47 | 0.44 | 0.47 | 0.47 | 0.02% | 159,098 |
| Jun 7, 2024 | 0.50 | 0.60 | 0.42 | 0.47 | 0.47 | -11.19% | 1,037,649 |
| Jun 6, 2024 | 0.58 | 0.64 | 0.49 | 0.53 | 0.53 | -23.65% | 862,058 |
| Jun 5, 2024 | 0.77 | 0.90 | 0.64 | 0.69 | 0.69 | -18.83% | 2,722,484 |
| Jun 4, 2024 | 0.87 | 1.02 | 0.78 | 0.85 | 0.85 | -30.60% | 5,973,355 |
| Jun 3, 2024 | 0.30 | 1.44 | 0.30 | 1.23 | 1.23 | 316.95% | 159,289,865 |
| May 31, 2024 | 0.34 | 0.34 | 0.28 | 0.30 | 0.30 | -7.81% | 53,284 |
| May 30, 2024 | 0.29 | 0.33 | 0.28 | 0.32 | 0.32 | 12.08% | 147,228 |
| May 29, 2024 | 0.31 | 0.32 | 0.28 | 0.29 | 0.29 | -5.18% | 206,638 |
| May 28, 2024 | 0.30 | 0.48 | 0.28 | 0.30 | 0.30 | 1.79% | 1,946,804 |
| May 24, 2024 | 0.28 | 0.31 | 0.27 | 0.30 | 0.30 | 9.03% | 59,120 |
| May 23, 2024 | 0.29 | 0.30 | 0.27 | 0.27 | 0.27 | -8.03% | 24,837 |
| May 22, 2024 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 1.69% | 4,564 |
| May 21, 2024 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -5.78% | 12,195 |
| May 20, 2024 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 10.52% | 24,453 |
| May 17, 2024 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -5.30% | 29,621 |
| May 16, 2024 | 0.25 | 0.30 | 0.25 | 0.29 | 0.29 | 11.52% | 14,624 |
| May 15, 2024 | 0.26 | 0.31 | 0.24 | 0.26 | 0.26 | -2.30% | 45,873 |
| May 14, 2024 | 0.29 | 0.31 | 0.27 | 0.27 | 0.27 | -11.62% | 102,684 |
| May 13, 2024 | 0.30 | 0.31 | 0.28 | 0.31 | 0.31 | -10.15% | 65,134 |
| May 10, 2024 | 0.27 | 0.34 | 0.24 | 0.34 | 0.34 | 22.43% | 409,746 |
| May 9, 2024 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.89% | 7,136 |
| May 8, 2024 | 0.27 | 0.30 | 0.27 | 0.28 | 0.28 | 4.16% | 14,672 |
| May 7, 2024 | 0.27 | 0.30 | 0.25 | 0.27 | 0.27 | 2.36% | 76,916 |
| May 6, 2024 | 0.26 | 0.31 | 0.24 | 0.26 | 0.26 | 6.57% | 53,234 |
| May 3, 2024 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -3.75% | 30,955 |