Avalon GloboCare Corp. (ALBT)
NASDAQ: ALBT · Real-Time Price · USD
4.120
+1.460 (54.89%)
At close: Dec 6, 2024, 4:00 PM
3.860
-0.260 (-6.31%)
After-hours: Dec 6, 2024, 7:59 PM EST

Avalon GloboCare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 6, 20246.326.553.794.124.1254.89%48,779,230
Dec 5, 20242.573.002.572.662.664.72%85,173
Dec 4, 20242.392.652.392.542.546.72%88,238
Dec 3, 20242.462.522.372.382.38-2.86%22,435
Dec 2, 20242.822.822.352.452.45-12.50%71,741
Nov 29, 20242.792.802.702.802.80-37,809
Nov 27, 20242.732.842.732.802.802.56%29,572
Nov 26, 20242.763.052.682.732.731.11%135,638
Nov 25, 20242.492.742.402.702.708.43%224,311
Nov 22, 20242.652.762.402.492.49-6.04%54,798
Nov 21, 20242.782.902.632.652.65-4.68%40,058
Nov 20, 20242.752.872.692.782.78-20,388
Nov 19, 20242.632.892.532.782.782.58%153,756
Nov 18, 20242.943.042.702.712.71-13.97%64,177
Nov 15, 20243.013.273.013.153.154.30%69,845
Nov 14, 20243.063.092.973.023.02-3.21%41,941
Nov 13, 20243.203.213.013.123.12-1.27%44,379
Nov 12, 20243.523.693.093.163.16-7.60%218,702
Nov 11, 20243.273.503.063.423.424.59%114,028
Nov 8, 20243.443.563.133.273.27-4.94%69,380
Nov 7, 20242.983.572.983.443.4413.16%205,400
Nov 6, 20243.193.322.813.043.04-15.56%390,435
Nov 5, 20244.114.693.213.603.6060.71%33,645,497
Nov 4, 20242.492.492.112.242.24-23.81%362,198
Nov 1, 20243.173.282.702.942.94-6.07%101,469
Oct 31, 20243.293.362.903.133.13-6.01%110,499
Oct 30, 20243.293.493.273.333.331.22%137,376
Oct 29, 20243.864.013.283.293.29-23.49%378,205
Oct 28, 20243.954.603.714.304.3024.64%932,926
Oct 25, 20243.753.802.733.453.4513.75%1,895,683
Oct 24, 20242.853.672.633.033.030.20%174,376
Oct 23, 20242.973.822.973.033.031.92%374,369
Oct 22, 20243.003.152.732.972.97-1.00%83,474
Oct 21, 20242.704.502.673.003.0011.11%561,935
Oct 18, 20242.562.852.502.702.702.27%27,988
Oct 17, 20243.103.152.422.642.64-18.97%57,432
Oct 16, 20243.073.323.073.263.260.09%6,878
Oct 15, 20243.163.263.123.263.260.90%3,647
Oct 14, 20243.083.233.023.233.23-0.06%5,485
Oct 11, 20243.173.263.063.233.231.99%5,169
Oct 10, 20243.093.363.003.173.17-0.31%9,067
Oct 9, 20243.303.363.043.183.18-6.75%38,845
Oct 8, 20243.123.452.943.413.418.61%57,149
Oct 7, 20243.213.212.993.143.14-2.18%4,897
Oct 4, 20242.943.212.913.213.216.94%11,686
Oct 3, 20242.903.082.903.003.00-0.10%4,297
Oct 2, 20243.003.032.903.003.00-1.67%5,530
Oct 1, 20243.123.153.023.053.05-2.31%5,234
Sep 30, 20243.173.223.003.123.12-4.06%11,455
Sep 27, 20243.273.293.173.263.26-0.91%4,479
Sep 26, 20243.153.383.153.293.291.86%6,390
Sep 25, 20243.293.303.123.233.23-1.83%3,547
Sep 24, 20243.093.413.053.293.296.31%20,695
Sep 23, 20243.023.232.923.093.090.49%15,313
Sep 20, 20243.143.152.933.083.08-1.47%22,335
Sep 19, 20242.973.272.953.123.126.66%10,386
Sep 18, 20243.063.062.872.932.93-5.31%30,036
Sep 17, 20243.333.383.083.093.09-14.97%66,257
Sep 16, 20243.873.873.603.633.64-3.09%15,772
Sep 13, 20243.783.883.633.753.751.02%76,290
Sep 12, 20244.374.373.663.713.71-17.51%55,265
Sep 11, 20245.235.334.204.504.50-13.84%71,202
Sep 10, 20245.345.514.965.225.22-4.86%157,220
Sep 9, 20245.335.854.705.495.497.33%221,832
Sep 6, 20244.345.254.055.125.1222.19%284,555
Sep 5, 20243.864.433.824.194.195.23%18,772
Sep 4, 20243.774.203.773.983.98-3.21%12,850
Sep 3, 20243.534.203.534.114.1111.47%35,783
Aug 30, 20243.743.803.603.693.69-0.08%24,571
Aug 29, 20243.863.903.623.693.69-7.24%47,936
Aug 28, 20244.204.243.953.983.98-6.22%18,449
Aug 27, 20244.334.434.084.244.24-3.31%10,586
Aug 26, 20244.534.554.284.394.39-3.56%14,500
Aug 23, 20244.805.024.074.554.55-5.25%35,886
Aug 22, 20244.955.214.694.804.80-4.17%31,483
Aug 21, 20244.915.334.525.015.01-4.02%30,397
Aug 20, 20244.445.294.405.225.2210.41%66,590
Aug 19, 20244.914.954.054.734.73-5.40%126,207
Aug 16, 20246.096.424.755.005.00-25.96%198,743
Aug 15, 20246.317.105.426.756.75-5.90%465,398
Aug 14, 202412.2612.606.407.177.1787.53%16,757,155
Aug 13, 20243.854.013.603.833.83-1.32%5,200
Aug 12, 20243.904.073.883.883.88-4.01%3,731
Aug 9, 20244.054.194.014.044.04-0.66%3,089
Aug 8, 20244.204.204.054.074.07-0.51%3,725
Aug 7, 20244.084.344.084.094.09-2.37%2,989
Aug 6, 20244.074.604.074.194.19-5.42%1,775
Aug 5, 20244.204.654.074.434.43-1.67%5,248
Aug 2, 20244.805.104.204.504.50-7.08%8,373
Aug 1, 20245.105.104.654.844.847.67%15,184
Jul 31, 20245.497.484.324.504.50-14.32%101,737
Jul 30, 20245.705.705.255.255.25-8.62%1,180
Jul 29, 20245.866.155.705.755.75-5.31%1,393
Jul 26, 20246.336.416.016.076.07-3.67%3,430
Jul 25, 20246.006.306.006.306.303.65%592
Jul 24, 20246.246.306.016.086.08-1.44%1,070
Jul 23, 20246.086.456.036.176.170.98%1,440
Jul 22, 20246.006.596.006.116.11-0.84%1,617
Jul 19, 20247.167.166.146.166.16-12.85%5,410
Jul 18, 20247.157.336.987.077.07-3.68%3,510