ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.60
-0.34%
US Tech 100
17,650.00
0.05%
S&P 500
5,222.68
0.16%
US Dollar vs CAD
1.36775
0.00%
Bitcoin
60,997.68
0.33%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Avalon GloboCare Corporation (ALBT)

  7. Avalon GloboCare Corporation (ALBT) Historical

ALBT Avalon GloboCare Corporation

0.29
0.0123 (4.43%)
May 10 2024 - Closed
Delayed by 15 minutes

ALBT Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2024 0.34 0.0623 22.43% 0.288 0.34 0.24 401,285
May 09 2024 0.2777 -0.0025 -0.89% 0.2943 0.2947 0.2663 7,136
May 08 2024 0.2802 0.0112 4.16% 0.2711 0.30 0.2662 14,461
May 07 2024 0.269 0.0062 2.36% 0.2662 0.3033 0.250001 76,816
May 06 2024 0.2628 0.0162 6.57% 0.26 0.309999 0.2434 53,184
May 03 2024 0.246601 -0.0096 -3.75% 0.258 0.2675 0.2412 30,955
May 02 2024 0.2562 -0.0098 -3.68% 0.277 0.28 0.256 8,855
May 01 2024 0.266 -0.0081 -2.96% 0.274 0.282 0.255 12,938
Apr 30 2024 0.2741 -0.0009 -0.33% 0.27 0.2909 0.27 6,972
Apr 29 2024 0.275 0.0022 0.81% 0.272 0.2925 0.272 4,339
Apr 26 2024 0.2728 -0.0072 -2.57% 0.2793 0.290901 0.2599 3,092
Apr 25 2024 0.28 0.01 3.70% 0.27 0.2873 0.26 3,706
Apr 24 2024 0.27 0.0088 3.37% 0.288 0.289999 0.2525 19,122
Apr 23 2024 0.2612 -0.0248 -8.67% 0.29 0.3202 0.2612 21,547
Apr 22 2024 0.286 -0.0195 -6.38% 0.307 0.32 0.28 38,952
Apr 19 2024 0.3055 -0.0063 -2.02% 0.329 0.329 0.30 22,030
Apr 18 2024 0.3118 -0.0172 -5.23% 0.3191 0.3325 0.3101 9,622
Apr 17 2024 0.329 0.0158 5.04% 0.3234 0.36 0.2704 179,284
Apr 16 2024 0.3132 0.009 2.96% 0.3173 0.326 0.292 10,744
Apr 15 2024 0.3042 -0.0158 -4.94% 0.33 0.33 0.3022 40,812
Apr 12 2024 0.320001 0.018 5.96% 0.30 0.385 0.30 241,022
Apr 11 2024 0.302 -0.0181 -5.65% 0.3105 0.33 0.30 91,727
Apr 10 2024 0.3201 -0.047 -12.80% 0.3107 0.329999 0.30 178,125
Apr 09 2024 0.3671 0.0431 13.30% 0.314 0.37 0.304999 1,020,285
Apr 08 2024 0.324 0.0199 6.54% 0.315 0.339999 0.3041 19,558
Apr 05 2024 0.3041 -0.0017 -0.56% 0.3015 0.3174 0.30 9,859
Apr 04 2024 0.3058 -0.0042 -1.35% 0.3023 0.32 0.3023 19,183
Apr 03 2024 0.31 -0.019 -5.78% 0.321 0.33 0.3054 25,067
Apr 02 2024 0.329 0.0186 5.99% 0.3175 0.345 0.307501 27,926
Apr 01 2024 0.3104 -0.0096 -3.00% 0.3341 0.345 0.3077 48,267
Mar 28 2024 0.32 0.0175 5.79% 0.32 0.3599 0.31 491,920
Mar 27 2024 0.3025 0.0025 0.83% 0.3097 0.31 0.297974 5,363
Mar 26 2024 0.30 -0.0052 -1.70% 0.3022 0.32 0.293596 8,451
Mar 25 2024 0.3052 -0.0098 -3.11% 0.32 0.32 0.281 40,380
Mar 22 2024 0.315 0.005 1.61% 0.3101 0.318 0.25 45,023
Mar 21 2024 0.31 -0.005 -1.59% 0.31 0.32 0.3013 43,940
Mar 20 2024 0.315 -0.0059 -1.84% 0.3148 0.32 0.31 35,604
Mar 19 2024 0.3209 -0.0091 -2.76% 0.33 0.3485 0.3209 6,614
Mar 18 2024 0.33 -0.01 -2.94% 0.332 0.35251 0.33 15,407
Mar 15 2024 0.34 -0.0413 -10.83% 0.379 0.38 0.3096 177,173
Mar 14 2024 0.3813 0.0043 1.14% 0.38 0.39 0.373601 30,022
Mar 13 2024 0.377 0.0016 0.43% 0.3765 0.39 0.374 48,741
Mar 12 2024 0.3754 -0.0236 -5.91% 0.40 0.40 0.374027 16,892
Mar 11 2024 0.399 0.014 3.64% 0.3876 0.40 0.3735 65,181
Mar 08 2024 0.385 -0.015 -3.75% 0.40 0.408058 0.381 40,718
Mar 07 2024 0.40 0.0033 0.83% 0.40 0.40 0.38001 20,567
Mar 06 2024 0.3967 -0.0033 -0.83% 0.40 0.40 0.37701 23,087
Mar 05 2024 0.40 0.006 1.52% 0.383 0.40 0.37 48,251
Mar 04 2024 0.394 -0.0255 -6.08% 0.42 0.42 0.38 49,703
Mar 01 2024 0.4195 0.0205 5.14% 0.387 0.44 0.362 237,717
Feb 29 2024 0.399 -0.0165 -3.97% 0.395 0.4195 0.361 410,624
Feb 28 2024 0.4155 0.0545 15.10% 0.42 0.45 0.382 4,406,773
Feb 27 2024 0.361 -0.03041 -7.77% 0.381 0.4148 0.36 2,428,040
Feb 26 2024 0.391412 -0.00249 -0.63% 0.38 0.41616 0.38 2,410
Feb 23 2024 0.3939 0.01421 3.74% 0.37 0.4019 0.37 9,360
Feb 22 2024 0.379692 -0.01031 -2.64% 0.39 0.3978 0.3761 22,117
Feb 21 2024 0.39 -0.0001 -0.03% 0.3901 0.3978 0.39 6,061
Feb 20 2024 0.3901 0.0074 1.93% 0.39 0.39395 0.39 6,985
Feb 16 2024 0.3827 -0.0075 -1.92% 0.39 0.399 0.3824 11,167
Feb 15 2024 0.3902 -0.0178 -4.36% 0.401 0.41 0.39 15,487
Feb 14 2024 0.408 -0.0069 -1.66% 0.3969 0.415 0.3969 3,658
Feb 13 2024 0.4149 0.0049 1.20% 0.419 0.42 0.4075 15,518
Feb 12 2024 0.41 -0.01 -2.38% 0.39 0.42 0.39 6,605

Your Recent History

NASDAQ
ALBT
Avalon GloboCare
BIT
P1VJC4
NLBNPIT1VJC4 20991231 27...
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved