Avalon Globocare Corp (AVCO) Historical Stock Data

0.32 ↑0.00 (0.00%)

As of November 9, 2022, 2:49pm EST.

Historical Data

In the past 30 trading days, AVCO is down -1.97% a day on average. There have been 12 days where Avalon Globocare Corp closed green and 18 days where AVCO closed red.

Date	Open	Close	Change	Low	High	Volume
2022-12-09	0.30	0.32	↑$0.02 (6.67%)	0.30	0.33	21.95K
2022-12-02	0.37	0.37	↑$0.00 (0.27%)	0.34	0.38	97.38K
2022-11-09	0.62	0.53	↓$0.09 (-15.18%)	0.52	0.65	432.17K
2022-11-08	0.62	0.63	↑$0.01 (1.29%)	0.60	0.75	2.43M
2022-11-07	0.53	0.56	↑$0.03 (5.66%)	0.53	0.58	155.41K
2022-11-04	0.52	0.55	↑$0.03 (5.39%)	0.51	0.60	415.72K
2022-11-03	0.46	0.51	↑$0.05 (11.93%)	0.44	0.53	861.70K
2022-11-02	0.41	0.38	↓$0.03 (-6.26%)	0.38	0.41	60.14K
2022-11-01	0.43	0.41	↓$0.02 (-5.21%)	0.38	0.45	142.47K
2022-10-31	0.43	0.43	↑$0.00 (0.00%)	0.43	0.44	54.22K
2022-10-28	0.47	0.42	↓$0.04 (-9.66%)	0.41	0.49	298.62K
2022-10-27	0.50	0.48	↓$0.02 (-4.78%)	0.47	0.52	130.39K
2022-10-26	0.54	0.49	↓$0.05 (-9.02%)	0.49	0.54	48.35K
2022-10-25	0.53	0.53	↓$0.00 (-0.91%)	0.50	0.53	42.11K
2022-10-24	0.55	0.50	↓$0.05 (-8.47%)	0.50	0.56	112.40K
2022-10-21	0.58	0.55	↓$0.03 (-5.17%)	0.52	0.58	41.56K
2022-10-20	0.56	0.56	↓$0.00 (-0.37%)	0.56	0.60	98.01K
2022-10-19	0.56	0.56	↑$0.00 (0.00%)	0.55	0.61	116.04K
2022-10-18	0.52	0.56	↑$0.04 (6.92%)	0.51	0.56	169.84K
2022-10-17	0.50	0.50	↑$0.01 (1.90%)	0.47	0.52	106.72K
2022-10-14	0.49	0.49	↓$0.00 (-0.92%)	0.48	0.50	14.21K
2022-10-13	0.50	0.49	↓$0.01 (-1.84%)	0.45	0.52	154.57K
2022-10-12	0.52	0.50	↓$0.02 (-3.44%)	0.49	0.52	92.01K
2022-10-11	0.55	0.52	↓$0.03 (-5.44%)	0.50	0.55	279.66K
2022-10-10	0.52	0.54	↑$0.02 (3.42%)	0.47	0.56	541.38K
2022-10-07	0.45	0.47	↑$0.02 (4.03%)	0.45	0.49	47.86K
2022-10-06	0.51	0.45	↓$0.06 (-10.89%)	0.43	0.53	212.95K
2022-10-05	0.58	0.52	↓$0.06 (-10.34%)	0.51	0.58	183.66K
2022-10-04	0.60	0.59	↓$0.01 (-1.19%)	0.58	0.63	60.91K
2022-10-03	0.64	0.59	↓$0.05 (-7.36%)	0.58	0.66	147.55K