Canada markets open in 9 hours 30 minutes

Avalon GloboCare Corp. (ALBT)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.2777-0.0073 (-2.56%)
At close: 04:00PM EDT
0.2939 +0.02 (+5.83%)
After hours: 06:19PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20240.29400.29500.27800.27800.27806,400
May 08, 20240.27100.30000.26600.28000.280014,500
May 07, 20240.26600.30300.25000.26900.269076,800
May 06, 20240.26000.31000.24300.26300.263053,200
May 03, 20240.26800.26800.24100.24700.247031,000
May 02, 20240.27700.27700.25600.25600.25608,800
May 01, 20240.27400.28200.25500.26600.266012,900
Apr 30, 20240.27000.29100.27000.27400.27407,300
Apr 29, 20240.27500.29300.27500.27500.27504,300
Apr 26, 20240.29100.29100.26000.27300.27303,100
Apr 25, 20240.26200.28700.25500.28000.28006,200
Apr 24, 20240.28800.29000.25300.27000.270019,600
Apr 23, 20240.29000.32000.26100.26100.261021,600
Apr 22, 20240.30700.32000.28000.28600.286039,800
Apr 19, 20240.32900.32900.30000.30600.306021,500
Apr 18, 20240.32900.33000.31000.31200.31209,500
Apr 17, 20240.32400.36000.27000.32900.3290180,200
Apr 16, 20240.31700.32600.29200.31300.313013,400
Apr 15, 20240.33000.33000.30200.30400.304040,800
Apr 12, 20240.31100.38500.30000.32000.3200240,900
Apr 11, 20240.31100.33000.30000.30200.302091,700
Apr 10, 20240.32700.33000.30000.32000.3200185,900
Apr 09, 20240.32500.37000.30500.36700.36701,024,700
Apr 08, 20240.31500.34000.30400.32400.324019,500
Apr 05, 20240.30200.31700.30000.30400.304010,200
Apr 04, 20240.30200.32000.30200.30600.306019,200
Apr 03, 20240.32100.33000.30500.31000.310025,400
Apr 02, 20240.31800.34500.30800.32900.329039,700
Apr 01, 20240.33400.34500.30800.31000.310048,100
Mar 28, 20240.32000.36000.31000.32000.3200492,500
Mar 27, 20240.31000.31000.29800.30300.30308,800
Mar 26, 20240.30200.32000.29400.30000.30008,500
Mar 25, 20240.32000.32000.28100.30500.305040,700
Mar 22, 20240.31000.31800.25000.31500.315045,000
Mar 21, 20240.31000.32000.30100.31000.310044,800
Mar 20, 20240.31500.32000.31000.31500.315035,600
Mar 19, 20240.33000.34900.32100.32100.32106,600
Mar 18, 20240.33200.35300.33000.33000.330015,400
Mar 15, 20240.37900.38000.31000.34000.3400177,200
Mar 14, 20240.38000.39000.37400.38100.381030,000
Mar 13, 20240.37700.39000.37400.37700.377048,700
Mar 12, 20240.40000.40000.37400.37500.375017,500
Mar 11, 20240.38800.40000.37400.39900.399065,200
Mar 08, 20240.40200.40800.38100.38500.385040,500
Mar 07, 20240.39500.40000.38000.40000.400021,600
Mar 06, 20240.40000.40000.37700.39700.397023,100
Mar 05, 20240.38300.40000.37000.40000.400048,300
Mar 04, 20240.42000.42000.38000.39400.394049,700
Mar 01, 20240.38700.44000.36200.42000.4200234,900
Feb 29, 20240.39500.42000.36100.39900.3990410,900
Feb 28, 20240.42000.45000.38200.41600.41604,412,300
Feb 27, 20240.38100.41500.36000.36100.36102,525,600
Feb 26, 20240.38000.41600.38000.39100.39102,400
Feb 23, 20240.37000.40200.37000.39400.39409,400
Feb 22, 20240.39000.39800.37600.38000.380022,100
Feb 21, 20240.39800.39800.39000.39000.39006,100
Feb 20, 20240.39000.39400.39000.39000.39007,000
Feb 16, 20240.39000.39900.38200.38300.383011,200
Feb 15, 20240.40500.41000.39000.39000.390015,500
Feb 14, 20240.41500.41500.40000.40800.40803,700
Feb 13, 20240.40400.42000.40400.41500.415016,000
Feb 12, 20240.39000.42000.39000.41000.41006,600
Feb 09, 20240.38000.42200.36000.42000.420018,500
Feb 08, 20240.40100.42100.38200.40300.40307,600
Feb 07, 20240.40000.42200.38100.38100.38107,300
Feb 06, 20240.42000.42000.38000.38000.38008,200
Feb 05, 20240.39700.42700.38800.39900.399013,300
Feb 02, 20240.40200.45000.40200.41300.41305,000
Feb 01, 20240.41500.45000.40200.40200.402010,300
Jan 31, 20240.44000.44600.42900.44600.44602,600
Jan 30, 20240.40000.46000.40000.43000.430042,300
Jan 29, 20240.42000.42500.40000.40000.40005,300
Jan 26, 20240.41800.42000.39600.39700.39704,700
Jan 25, 20240.41000.41000.39500.41000.41002,400
Jan 24, 20240.41100.42500.41100.42500.42502,800
Jan 23, 20240.41000.42500.39100.39100.39108,500
Jan 22, 20240.42500.42500.41000.41000.41006,700
Jan 19, 20240.41900.44000.40000.42500.42506,100
Jan 18, 20240.39000.42500.39000.40000.400011,900
Jan 17, 20240.42000.42600.40000.42000.420012,900
Jan 16, 20240.43000.44000.42000.42000.42007,400
Jan 12, 20240.46000.46000.42000.44000.44006,300
Jan 11, 20240.43000.47900.43000.45000.45006,900
Jan 10, 20240.45100.46000.42000.45300.45305,000
Jan 09, 20240.44000.48100.42500.45400.45409,900
Jan 08, 20240.43000.47400.43000.44500.44507,700
Jan 05, 20240.44000.45000.43000.45000.45004,600
Jan 04, 20240.48000.48000.44500.45000.450015,200
Jan 03, 20240.45100.48000.43100.46000.46002,600
Jan 02, 20240.46000.49000.45500.47000.47006,900
Dec 29, 20230.47300.50000.44000.48300.483026,200
Dec 28, 20230.47000.50000.47000.47500.475010,200
Dec 27, 20230.45600.48500.45600.47900.479015,500
Dec 26, 20230.45700.51100.45500.46300.463022,400
Dec 22, 20230.49700.50200.48800.48900.489011,400
Dec 21, 20230.48500.51900.48500.50000.50005,000
Dec 20, 20230.49500.53600.49100.49100.491017,200
Dec 19, 20230.56000.58000.48200.52200.522090,500
Dec 18, 20230.46500.55500.46000.55500.555092,700
Dec 15, 20230.42000.49000.40000.46200.462048,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...