Avalon GloboCare Corp. (ALBT)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.2700

-0.0355

(-11.62%)

Al cierre: 04:00PM EDT

0.2843

+0.01

(+5.30%)

Fuera de horario:

05:58PM EDT

Periodo de tiempo:

14 may 2023 - 14 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
14 may 2024	0.2900	0.3050	0.2700	0.2700	0.2700	94,628
13 may 2024	0.3000	0.3150	0.2810	0.3060	0.3060	65,100
10 may 2024	0.2710	0.3400	0.2400	0.3400	0.3400	409,700
09 may 2024	0.2940	0.2950	0.2780	0.2780	0.2780	7,100
08 may 2024	0.2710	0.3000	0.2660	0.2800	0.2800	14,500
07 may 2024	0.2660	0.3030	0.2500	0.2690	0.2690	76,800
06 may 2024	0.2600	0.3100	0.2430	0.2630	0.2630	53,200
03 may 2024	0.2680	0.2680	0.2410	0.2470	0.2470	31,000
02 may 2024	0.2770	0.2770	0.2560	0.2560	0.2560	8,800
01 may 2024	0.2740	0.2820	0.2550	0.2660	0.2660	12,900
30 abr 2024	0.2700	0.2910	0.2700	0.2740	0.2740	7,300
29 abr 2024	0.2750	0.2930	0.2750	0.2750	0.2750	4,300
26 abr 2024	0.2910	0.2910	0.2600	0.2730	0.2730	3,100
25 abr 2024	0.2620	0.2870	0.2550	0.2800	0.2800	6,200
24 abr 2024	0.2880	0.2900	0.2530	0.2700	0.2700	19,600
23 abr 2024	0.2900	0.3200	0.2610	0.2610	0.2610	21,600
22 abr 2024	0.3070	0.3200	0.2800	0.2860	0.2860	39,800
19 abr 2024	0.3290	0.3290	0.3000	0.3060	0.3060	21,500
18 abr 2024	0.3290	0.3300	0.3100	0.3120	0.3120	9,500
17 abr 2024	0.3240	0.3600	0.2700	0.3290	0.3290	180,200
16 abr 2024	0.3170	0.3260	0.2920	0.3130	0.3130	13,400
15 abr 2024	0.3300	0.3300	0.3020	0.3040	0.3040	40,800
12 abr 2024	0.3110	0.3850	0.3000	0.3200	0.3200	240,900
11 abr 2024	0.3110	0.3300	0.3000	0.3020	0.3020	91,700
10 abr 2024	0.3270	0.3300	0.3000	0.3200	0.3200	185,900
09 abr 2024	0.3250	0.3700	0.3050	0.3670	0.3670	1,024,700
08 abr 2024	0.3150	0.3400	0.3040	0.3240	0.3240	19,500
05 abr 2024	0.3020	0.3170	0.3000	0.3040	0.3040	10,200
04 abr 2024	0.3020	0.3200	0.3020	0.3060	0.3060	19,200
03 abr 2024	0.3210	0.3300	0.3050	0.3100	0.3100	25,400
02 abr 2024	0.3180	0.3450	0.3080	0.3290	0.3290	39,700
01 abr 2024	0.3340	0.3450	0.3080	0.3100	0.3100	48,100
28 mar 2024	0.3200	0.3600	0.3100	0.3200	0.3200	492,500
27 mar 2024	0.3100	0.3100	0.2980	0.3030	0.3030	8,800
26 mar 2024	0.3020	0.3200	0.2940	0.3000	0.3000	8,500
25 mar 2024	0.3200	0.3200	0.2810	0.3050	0.3050	40,700
22 mar 2024	0.3100	0.3180	0.2500	0.3150	0.3150	45,000
21 mar 2024	0.3100	0.3200	0.3010	0.3100	0.3100	44,800
20 mar 2024	0.3150	0.3200	0.3100	0.3150	0.3150	35,600
19 mar 2024	0.3300	0.3490	0.3210	0.3210	0.3210	6,600
18 mar 2024	0.3320	0.3530	0.3300	0.3300	0.3300	15,400
15 mar 2024	0.3790	0.3800	0.3100	0.3400	0.3400	177,200
14 mar 2024	0.3800	0.3900	0.3740	0.3810	0.3810	30,000
13 mar 2024	0.3770	0.3900	0.3740	0.3770	0.3770	48,700
12 mar 2024	0.4000	0.4000	0.3740	0.3750	0.3750	17,500
11 mar 2024	0.3880	0.4000	0.3740	0.3990	0.3990	65,200
08 mar 2024	0.4020	0.4080	0.3810	0.3850	0.3850	40,500
07 mar 2024	0.3950	0.4000	0.3800	0.4000	0.4000	21,600
06 mar 2024	0.4000	0.4000	0.3770	0.3970	0.3970	23,100
05 mar 2024	0.3830	0.4000	0.3700	0.4000	0.4000	48,300
04 mar 2024	0.4200	0.4200	0.3800	0.3940	0.3940	49,700
01 mar 2024	0.3870	0.4400	0.3620	0.4200	0.4200	234,900
29 feb 2024	0.3950	0.4200	0.3610	0.3990	0.3990	410,900
28 feb 2024	0.4200	0.4500	0.3820	0.4160	0.4160	4,412,300
27 feb 2024	0.3810	0.4150	0.3600	0.3610	0.3610	2,525,600
26 feb 2024	0.3800	0.4160	0.3800	0.3910	0.3910	2,400
23 feb 2024	0.3700	0.4020	0.3700	0.3940	0.3940	9,400
22 feb 2024	0.3900	0.3980	0.3760	0.3800	0.3800	22,100
21 feb 2024	0.3980	0.3980	0.3900	0.3900	0.3900	6,100
20 feb 2024	0.3900	0.3940	0.3900	0.3900	0.3900	7,000
16 feb 2024	0.3900	0.3990	0.3820	0.3830	0.3830	11,200
15 feb 2024	0.4050	0.4100	0.3900	0.3900	0.3900	15,500
14 feb 2024	0.4150	0.4150	0.4000	0.4080	0.4080	3,700
13 feb 2024	0.4040	0.4200	0.4040	0.4150	0.4150	16,000
12 feb 2024	0.3900	0.4200	0.3900	0.4100	0.4100	6,600
09 feb 2024	0.3800	0.4220	0.3600	0.4200	0.4200	18,500
08 feb 2024	0.4010	0.4210	0.3820	0.4030	0.4030	7,600
07 feb 2024	0.4000	0.4220	0.3810	0.3810	0.3810	7,300
06 feb 2024	0.4200	0.4200	0.3800	0.3800	0.3800	8,200
05 feb 2024	0.3970	0.4270	0.3880	0.3990	0.3990	13,300
02 feb 2024	0.4020	0.4500	0.4020	0.4130	0.4130	5,000
01 feb 2024	0.4150	0.4500	0.4020	0.4020	0.4020	10,300
31 ene 2024	0.4400	0.4460	0.4290	0.4460	0.4460	2,600
30 ene 2024	0.4000	0.4600	0.4000	0.4300	0.4300	42,300
29 ene 2024	0.4200	0.4250	0.4000	0.4000	0.4000	5,300
26 ene 2024	0.4180	0.4200	0.3960	0.3970	0.3970	4,700
25 ene 2024	0.4100	0.4100	0.3950	0.4100	0.4100	2,400
24 ene 2024	0.4110	0.4250	0.4110	0.4250	0.4250	2,800
23 ene 2024	0.4100	0.4250	0.3910	0.3910	0.3910	8,500
22 ene 2024	0.4250	0.4250	0.4100	0.4100	0.4100	6,700
19 ene 2024	0.4190	0.4400	0.4000	0.4250	0.4250	6,100
18 ene 2024	0.3900	0.4250	0.3900	0.4000	0.4000	11,900
17 ene 2024	0.4200	0.4260	0.4000	0.4200	0.4200	12,900
16 ene 2024	0.4300	0.4400	0.4200	0.4200	0.4200	7,400
12 ene 2024	0.4600	0.4600	0.4200	0.4400	0.4400	6,300
11 ene 2024	0.4300	0.4790	0.4300	0.4500	0.4500	6,900
10 ene 2024	0.4510	0.4600	0.4200	0.4530	0.4530	5,000
09 ene 2024	0.4400	0.4810	0.4250	0.4540	0.4540	9,900
08 ene 2024	0.4300	0.4740	0.4300	0.4450	0.4450	7,700
05 ene 2024	0.4400	0.4500	0.4300	0.4500	0.4500	4,600
04 ene 2024	0.4800	0.4800	0.4450	0.4500	0.4500	15,200
03 ene 2024	0.4510	0.4800	0.4310	0.4600	0.4600	2,600
02 ene 2024	0.4600	0.4900	0.4550	0.4700	0.4700	6,900
29 dic 2023	0.4730	0.5000	0.4400	0.4830	0.4830	26,200
28 dic 2023	0.4700	0.5000	0.4700	0.4750	0.4750	10,200
27 dic 2023	0.4560	0.4850	0.4560	0.4790	0.4790	15,500
26 dic 2023	0.4570	0.5110	0.4550	0.4630	0.4630	22,400
22 dic 2023	0.4970	0.5020	0.4880	0.4890	0.4890	11,400
21 dic 2023	0.4850	0.5190	0.4850	0.5000	0.5000	5,000
20 dic 2023	0.4950	0.5360	0.4910	0.4910	0.4910	17,200
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,246.68+25.26(+0.48%)

Dow Jones39,558.11+126.60(+0.32%)

Nasdaq16,511.18+122.94(+0.75%)

Russell 20002,085.69+23.57(+1.14%)

Petróleo78.41+0.39(+0.50%)

Oro2,363.10+3.20(+0.14%)

Avalon GloboCare Corp. (ALBT)

S&P 500
5,246.68
+25.26(+0.48%)

Dow Jones
39,558.11
+126.60(+0.32%)

Nasdaq
16,511.18
+122.94(+0.75%)

Russell 2000
2,085.69
+23.57(+1.14%)

Petróleo
78.41
+0.39(+0.50%)

Oro
2,363.10
+3.20(+0.14%)