Avalon GloboCare Corp. (ALBT) Historical Stock Data

0.28 ↓0.00 (-1.43%)

As of April 23, 2024, 3:58pm EST.

Historical Data

In the past 30 trading days, ALBT is down -1.56% a day on average. There have been 13 days where Avalon GloboCare Corp. closed green and 17 days where ALBT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-25	0.26	0.28	↑$0.02 (6.71%)	0.26	0.29	6.20K
2024-04-24	0.29	0.27	↓$0.02 (-6.25%)	0.25	0.29	19.12K
2024-04-23	0.29	0.26	↓$0.03 (-9.93%)	0.26	0.32	21.60K
2024-04-22	0.31	0.29	↓$0.02 (-6.84%)	0.28	0.32	39.82K
2024-04-19	0.33	0.31	↓$0.02 (-7.14%)	0.30	0.33	22.35K
2024-04-18	0.33	0.31	↓$0.02 (-5.17%)	0.31	0.33	9.74K
2024-04-17	0.32	0.33	↑$0.01 (1.54%)	0.27	0.36	180.18K
2024-04-16	0.32	0.31	↓$0.00 (-1.29%)	0.29	0.33	13.06K
2024-04-15	0.33	0.30	↓$0.03 (-7.82%)	0.30	0.33	40.81K
2024-04-12	0.31	0.32	↑$0.01 (2.79%)	0.30	0.39	241.02K
2024-04-11	0.31	0.30	↓$0.01 (-2.74%)	0.30	0.33	91.74K
2024-04-10	0.33	0.32	↓$0.01 (-2.11%)	0.30	0.33	183.64K
2024-04-09	0.33	0.37	↑$0.04 (12.95%)	0.31	0.37	1.02M
2024-04-08	0.32	0.32	↑$0.01 (2.86%)	0.30	0.34	19.56K
2024-04-05	0.30	0.30	↑$0.00 (0.86%)	0.30	0.32	10.28K
2024-04-04	0.30	0.31	↑$0.00 (1.16%)	0.30	0.32	19.18K
2024-04-03	0.32	0.31	↓$0.01 (-3.43%)	0.31	0.33	25.38K
2024-04-02	0.32	0.33	↑$0.01 (3.62%)	0.31	0.35	39.72K
2024-04-01	0.33	0.31	↓$0.02 (-7.09%)	0.31	0.35	48.27K
2024-03-28	0.32	0.32	↑$0.00 (0.00%)	0.31	0.36	492.42K
2024-03-27	0.31	0.30	↓$0.01 (-2.32%)	0.30	0.31	8.80K
2024-03-26	0.30	0.30	↓$0.00 (-0.73%)	0.29	0.32	8.45K
2024-03-25	0.32	0.31	↓$0.01 (-4.62%)	0.28	0.32	40.68K
2024-03-22	0.31	0.32	↑$0.00 (1.58%)	0.25	0.32	45.08K
2024-03-21	0.31	0.31	↑$0.00 (0.00%)	0.30	0.32	44.84K
2024-03-20	0.31	0.32	↑$0.00 (0.06%)	0.31	0.32	35.60K
2024-03-19	0.33	0.32	↓$0.01 (-2.76%)	0.32	0.35	6.61K
2024-03-18	0.33	0.33	↓$0.00 (-0.60%)	0.33	0.35	15.41K
2024-03-15	0.38	0.34	↓$0.04 (-10.29%)	0.31	0.38	177.31K
2024-03-14	0.38	0.38	↑$0.00 (0.34%)	0.37	0.39	30.02K