Avalon GloboCare Corp. Common Stockのデータ

Avalon GloboCare Corp. Common Stockの基本情報

名前 Avalon GloboCare Corp. Common Stock
ティッカー AVCO
United States
上場年 nan
セクター Consumer Services

Avalon GloboCare Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.64 1.43 1.47 1.59 1518000.0 1.59
2021-02-12 1.49 1.36 1.46 1.41 580700.0 1.41
2021-02-11 1.6 1.46 1.6 1.48 470900.0 1.48
2021-02-10 1.61 1.47 1.6 1.51 762900.0 1.51
2021-02-09 1.53 1.43 1.49 1.52 723800.0 1.52
2021-02-08 1.49 1.34 1.37 1.48 1176900.0 1.48
2021-02-05 1.33 1.27 1.33 1.32 355200.0 1.32
2021-02-04 1.29 1.24 1.27 1.29 256500.0 1.29
2021-02-03 1.27 1.24 1.25 1.26 262600.0 1.26
2021-02-02 1.27 1.23 1.26 1.26 179100.0 1.26
2021-02-01 1.28 1.23 1.28 1.26 211600.0 1.26
2021-01-29 1.28 1.2 1.25 1.24 331200.0 1.24
2021-01-28 1.34 1.24 1.3 1.25 356700.0 1.25
2021-01-27 1.33 1.26 1.31 1.3 450800.0 1.3
2021-01-26 1.36 1.28 1.34 1.33 783600.0 1.33
2021-01-25 1.38 1.23 1.27 1.33 1155400.0 1.33
2021-01-22 1.25 1.18 1.21 1.24 568700.0 1.24
2021-01-21 1.24 1.15 1.16 1.18 757800.0 1.18
2021-01-20 1.18 1.13 1.16 1.13 353700.0 1.13
2021-01-19 1.16 1.12 1.15 1.15 320700.0 1.15
2021-01-15 1.2 1.13 1.17 1.13 331700.0 1.13
2021-01-14 1.2 1.16 1.18 1.18 360200.0 1.18
2021-01-13 1.21 1.16 1.16 1.18 310000.0 1.18
2021-01-12 1.2 1.16 1.2 1.17 132300.0 1.17
2021-01-11 1.2 1.16 1.2 1.17 285900.0 1.17
2021-01-08 1.18 1.15 1.16 1.16 175800.0 1.16
2021-01-07 1.19 1.13 1.15 1.17 253000.0 1.17
2021-01-06 1.16 1.12 1.15 1.12 281800.0 1.12
2021-01-05 1.14 1.1 1.12 1.13 202800.0 1.13
2021-01-04 1.14 1.11 1.13 1.12 190000.0 1.12
2020-12-31 1.19 1.12 1.19 1.12 340500.0 1.12
2020-12-30 1.18 1.11 1.13 1.15 418200.0 1.15
2020-12-29 1.17 1.14 1.15 1.16 225500.0 1.16
2020-12-28 1.2 1.15 1.19 1.15 348400.0 1.15
2020-12-24 1.25 1.19 1.25 1.19 104000.0 1.19
2020-12-23 1.25 1.15 1.15 1.23 388400.0 1.23
2020-12-22 1.2 1.15 1.19 1.15 266700.0 1.15
2020-12-21 1.2 1.13 1.14 1.17 152500.0 1.17
2020-12-18 1.22 1.17 1.2 1.17 352900.0 1.17
2020-12-17 1.2 1.15 1.15 1.18 285500.0 1.18
2020-12-16 1.19 1.13 1.17 1.13 285800.0 1.13
2020-12-15 1.2 1.15 1.19 1.17 242700.0 1.17
2020-12-14 1.29 1.17 1.29 1.19 284200.0 1.19
2020-12-11 1.22 1.18 1.22 1.2 175700.0 1.2
2020-12-10 1.23 1.19 1.23 1.21 339000.0 1.21
2020-12-09 1.28 1.22 1.23 1.23 240400.0 1.23
2020-12-08 1.31 1.22 1.23 1.25 389000.0 1.25
2020-12-07 1.27 1.21 1.21 1.25 399400.0 1.25
2020-12-04 1.24 1.19 1.2 1.22 161100.0 1.22
2020-12-03 1.27 1.21 1.23 1.21 204100.0 1.21
2020-12-02 1.28 1.23 1.28 1.23 241400.0 1.23
2020-12-01 1.3 1.25 1.26 1.28 458700.0 1.28
2020-11-30 1.32 1.22 1.24 1.26 640400.0 1.26
2020-11-27 1.28 1.21 1.27 1.26 294100.0 1.26
2020-11-25 1.29 1.21 1.25 1.27 526900.0 1.27
2020-11-24 1.25 1.18 1.21 1.23 493200.0 1.23
2020-11-23 1.24 1.2 1.24 1.21 503500.0 1.21
2020-11-20 1.22 1.17 1.17 1.2 224200.0 1.2
2020-11-19 1.21 1.16 1.18 1.19 190400.0 1.19
2020-11-18 1.25 1.18 1.22 1.19 259300.0 1.19
2020-11-17 1.24 1.2 1.21 1.21 201500.0 1.21
2020-11-16 1.27 1.2 1.22 1.24 250900.0 1.24
2020-11-13 1.24 1.19 1.22 1.21 183000.0 1.21
2020-11-12 1.22 1.16 1.19 1.18 131500.0 1.18
2020-11-11 1.22 1.15 1.2 1.21 245500.0 1.21
2020-11-10 1.22 1.17 1.17 1.21 209300.0 1.21
2020-11-09 1.24 1.15 1.16 1.18 542300.0 1.18
2020-11-06 1.17 1.12 1.16 1.14 150400.0 1.14
2020-11-05 1.2 1.1 1.11 1.17 406800.0 1.17
2020-11-04 1.2 1.12 1.2 1.15 95100.0 1.15
2020-11-03 1.2 1.13 1.16 1.19 164800.0 1.19
2020-11-02 1.18 1.11 1.12 1.16 296300.0 1.16
2020-10-30 1.15 1.11 1.15 1.12 79400.0 1.12
2020-10-29 1.17 1.06 1.11 1.16 216100.0 1.16
2020-10-28 1.13 1.11 1.12 1.13 140200.0 1.13
2020-10-27 1.15 1.12 1.14 1.14 137300.0 1.14
2020-10-26 1.17 1.12 1.14 1.15 216300.0 1.15
2020-10-23 1.21 1.15 1.18 1.15 233900.0 1.15
2020-10-22 1.33 1.16 1.3 1.18 3100500.0 1.18
2020-10-21 1.17 1.12 1.13 1.17 117100.0 1.17
2020-10-20 1.15 1.12 1.14 1.13 113400.0 1.13
2020-10-19 1.17 1.14 1.16 1.15 85700.0 1.15
2020-10-16 1.18 1.14 1.17 1.16 115300.0 1.16
2020-10-15 1.18 1.12 1.16 1.18 293900.0 1.18
2020-10-14 1.17 1.15 1.16 1.16 254800.0 1.16
2020-10-13 1.2 1.16 1.18 1.16 175700.0 1.16
2020-10-12 1.25 1.17 1.24 1.19 170700.0 1.19
2020-10-09 1.25 1.19 1.2 1.22 111800.0 1.22
2020-10-08 1.23 1.18 1.19 1.19 128600.0 1.19
2020-10-07 1.21 1.15 1.15 1.21 210900.0 1.21
2020-10-06 1.2 1.15 1.18 1.15 242500.0 1.15
2020-10-05 1.2 1.16 1.2 1.18 213000.0 1.18
2020-10-02 1.22 1.15 1.16 1.17 477200.0 1.17
2020-10-01 1.25 1.19 1.24 1.22 275700.0 1.22
2020-09-30 1.4 1.2 1.35 1.25 1469400.0 1.25
2020-09-29 1.62 1.12 1.12 1.47 3569900.0 1.47
2020-09-28 1.23 1.12 1.19 1.13 133100.0 1.13
2020-09-25 1.23 1.19 1.21 1.2 109700.0 1.2
2020-09-24 1.21 1.1 1.12 1.19 227700.0 1.19
2020-09-23 1.25 1.13 1.22 1.15 212400.0 1.15
2020-09-22 1.27 1.22 1.25 1.25 87500.0 1.25
2020-09-21 1.29 1.25 1.26 1.26 101200.0 1.26
2020-09-18 1.37 1.28 1.34 1.3 204300.0 1.3
2020-09-17 1.4 1.26 1.26 1.34 390800.0 1.34
2020-09-16 1.38 1.28 1.34 1.29 247700.0 1.29
2020-09-15 1.38 1.3 1.33 1.32 136800.0 1.32
2020-09-14 1.35 1.21 1.25 1.32 298800.0 1.32
2020-09-11 1.28 1.25 1.26 1.28 157000.0 1.28
2020-09-10 1.44 1.25 1.41 1.26 296100.0 1.26
2020-09-09 1.43 1.2 1.21 1.41 743600.0 1.41
2020-09-08 1.22 1.17 1.17 1.22 186100.0 1.22
2020-09-04 1.3 1.13 1.29 1.2 336300.0 1.2
2020-09-03 1.31 1.25 1.27 1.27 403900.0 1.27
2020-09-02 1.35 1.27 1.31 1.32 310500.0 1.32
2020-09-01 1.41 1.28 1.41 1.32 565600.0 1.32
2020-08-31 1.47 1.36 1.45 1.42 388300.0 1.42
2020-08-28 1.48 1.24 1.26 1.47 893200.0 1.47
2020-08-27 1.33 1.2 1.32 1.25 734800.0 1.25
2020-08-26 1.4 1.32 1.37 1.33 515300.0 1.33
2020-08-25 1.51 1.31 1.5 1.42 1953500.0 1.42
2020-08-24 1.59 1.52 1.58 1.52 434700.0 1.52
2020-08-21 1.65 1.53 1.65 1.54 1116300.0 1.54
2020-08-20 1.74 1.61 1.61 1.72 1557000.0 1.72
2020-08-19 2.16 1.66 2.02 1.75 25288400.0 1.75
2020-08-18 1.66 1.56 1.63 1.6 274400.0 1.6
2020-08-17 1.7 1.63 1.68 1.65 281200.0 1.65
2020-08-14 1.82 1.62 1.82 1.67 492800.0 1.67
2020-08-13 1.83 1.74 1.78 1.77 466000.0 1.77
2020-08-12 1.85 1.66 1.78 1.76 2111400.0 1.76
2020-08-11 1.85 1.69 1.76 1.71 665300.0 1.71
2020-08-10 1.86 1.59 1.62 1.79 1585800.0 1.79
2020-08-07 1.64 1.56 1.64 1.6 196900.0 1.6
2020-08-06 1.65 1.55 1.56 1.6 164500.0 1.6
2020-08-05 1.59 1.5 1.57 1.57 345200.0 1.57
2020-08-04 1.61 1.52 1.6 1.57 247300.0 1.57
2020-08-03 1.64 1.56 1.61 1.62 215900.0 1.62
2020-07-31 1.71 1.61 1.71 1.62 121700.0 1.62
2020-07-30 1.7 1.59 1.63 1.64 270800.0 1.64
2020-07-29 1.66 1.59 1.61 1.61 91600.0 1.61
2020-07-28 1.69 1.56 1.58 1.62 310100.0 1.62
2020-07-27 1.64 1.56 1.6 1.6 189600.0 1.6
2020-07-24 1.69 1.56 1.68 1.59 286500.0 1.59
2020-07-23 1.74 1.66 1.71 1.68 143500.0 1.68
2020-07-22 1.75 1.68 1.72 1.72 144600.0 1.72
2020-07-21 1.74 1.66 1.66 1.73 220500.0 1.73
2020-07-20 1.73 1.67 1.67 1.71 170700.0 1.71
2020-07-17 1.73 1.66 1.7 1.66 113100.0 1.66
2020-07-16 1.73 1.68 1.7 1.72 105300.0 1.72
2020-07-15 1.74 1.69 1.73 1.72 191100.0 1.72
2020-07-14 1.77 1.66 1.69 1.7 93300.0 1.7
2020-07-13 1.84 1.68 1.76 1.68 642100.0 1.68
2020-07-10 1.76 1.61 1.65 1.75 320700.0 1.75
2020-07-09 1.75 1.6 1.71 1.66 232000.0 1.66
2020-07-08 1.74 1.68 1.68 1.71 159500.0 1.71
2020-07-07 1.8 1.66 1.76 1.7 380300.0 1.7
2020-07-06 1.82 1.68 1.76 1.8 434200.0 1.8
2020-07-02 1.92 1.75 1.92 1.78 348400.0 1.78
2020-07-01 2.05 1.82 1.93 1.86 965900.0 1.86
2020-06-30 1.93 1.76 1.88 1.9 600900.0 1.9
2020-06-29 2.0 1.74 1.9 1.86 634700.0 1.86
2020-06-26 1.97 1.75 1.76 1.88 1102600.0 1.88
2020-06-25 1.87 1.62 1.8 1.76 994100.0 1.76
2020-06-24 1.62 1.54 1.61 1.6 81900.0 1.6
2020-06-23 1.68 1.6 1.68 1.63 81900.0 1.63
2020-06-22 1.67 1.57 1.65 1.66 101800.0 1.66
2020-06-19 1.7 1.59 1.64 1.59 139200.0 1.59
2020-06-18 1.65 1.56 1.56 1.63 64200.0 1.63
2020-06-17 1.65 1.56 1.62 1.59 66500.0 1.59
2020-06-16 1.72 1.58 1.66 1.64 70500.0 1.64
2020-06-15 1.65 1.52 1.52 1.65 63200.0 1.65
2020-06-12 1.69 1.53 1.69 1.57 137400.0 1.57
2020-06-11 1.7 1.56 1.7 1.58 200400.0 1.58
2020-06-10 1.85 1.7 1.76 1.7 95800.0 1.7
2020-06-09 1.83 1.7 1.8 1.76 157500.0 1.76
2020-06-08 2.02 1.74 2.0 1.78 721600.0 1.78
2020-06-05 1.73 1.62 1.66 1.66 220300.0 1.66
2020-06-04 1.7 1.52 1.53 1.67 229900.0 1.67
2020-06-03 1.66 1.54 1.66 1.55 158800.0 1.55
2020-06-02 1.62 1.58 1.6 1.58 86100.0 1.58
2020-06-01 1.68 1.56 1.59 1.61 112000.0 1.61
2020-05-29 1.67 1.56 1.62 1.59 123600.0 1.59
2020-05-28 1.77 1.65 1.77 1.65 122700.0 1.65
2020-05-27 1.78 1.63 1.72 1.77 96300.0 1.77
2020-05-26 1.82 1.7 1.82 1.71 130300.0 1.71
2020-05-22 1.83 1.7 1.83 1.78 97200.0 1.78
2020-05-21 1.84 1.7 1.74 1.81 131700.0 1.81
2020-05-20 1.81 1.67 1.81 1.76 117200.0 1.76
2020-05-19 1.87 1.75 1.8 1.81 155000.0 1.81
2020-05-18 1.8 1.63 1.64 1.8 279400.0 1.8
2020-05-15 1.68 1.52 1.58 1.61 440000.0 1.61
2020-05-14 1.7 1.55 1.69 1.62 382100.0 1.62
2020-05-13 1.88 1.7 1.87 1.75 243700.0 1.75
2020-05-12 1.96 1.82 1.96 1.85 148400.0 1.85
2020-05-11 2.1 1.91 2.1 1.92 362700.0 1.92
2020-05-08 2.19 1.83 1.9 2.05 551700.0 2.05
2020-05-07 1.83 1.6 1.6 1.81 258700.0 1.81
2020-05-06 1.69 1.61 1.61 1.61 85600.0 1.61
2020-05-05 1.77 1.63 1.71 1.63 123600.0 1.63
2020-05-04 1.78 1.52 1.59 1.7 204900.0 1.7
2020-05-01 1.83 1.55 1.81 1.63 276500.0 1.63
2020-04-30 1.95 1.73 1.85 1.84 310100.0 1.84
2020-04-29 1.97 1.84 1.91 1.87 354500.0 1.87
2020-04-28 2.05 1.87 2.01 1.94 243300.0 1.94
2020-04-27 2.15 1.9 1.95 1.92 748100.0 1.92
2020-04-24 2.05 1.8 1.8 1.93 1201600.0 1.93
2020-04-23 1.77 1.67 1.72 1.74 346200.0 1.74
2020-04-22 1.73 1.63 1.7 1.72 309500.0 1.72
2020-04-21 1.68 1.35 1.44 1.65 671000.0 1.65
2020-04-20 1.8 1.44 1.75 1.48 2372100.0 1.48
2020-04-17 1.41 1.26 1.26 1.39 85100.0 1.39
2020-04-16 1.3 1.16 1.22 1.29 110600.0 1.29
2020-04-15 1.3 1.19 1.3 1.21 38900.0 1.21
2020-04-14 1.31 1.26 1.27 1.26 54800.0 1.26
2020-04-13 1.29 1.24 1.29 1.26 44400.0 1.26
2020-04-09 1.3 1.25 1.29 1.27 60700.0 1.27
2020-04-08 1.3 1.19 1.24 1.3 55300.0 1.3
2020-04-07 1.38 1.18 1.37 1.2 71800.0 1.2
2020-04-06 1.3 1.14 1.14 1.28 91700.0 1.28
2020-04-03 1.18 1.05 1.15 1.08 59300.0 1.08
2020-04-02 1.18 1.1 1.12 1.11 73700.0 1.11
2020-04-01 1.55 1.18 1.49 1.19 175000.0 1.19
2020-03-31 1.73 1.2 1.4 1.55 415300.0 1.55
2020-03-30 1.56 1.0 1.07 1.37 666000.0 1.37
2020-03-27 1.22 1.04 1.11 1.16 108100.0 1.16
2020-03-26 1.27 1.09 1.18 1.27 108300.0 1.27
2020-03-25 1.2 0.95 1.06 1.18 79400.0 1.18
2020-03-24 1.08 0.85 0.94 1.08 168600.0 1.08
2020-03-23 1.05 0.9 0.92 0.93 132000.0 0.93
2020-03-20 1.1 0.9 1.1 0.92 169400.0 0.92
2020-03-19 1.17 0.95 1.05 1.08 281900.0 1.08
2020-03-18 1.2 1.0 1.19 1.06 209100.0 1.06
2020-03-17 1.33 1.01 1.05 1.25 250400.0 1.25
2020-03-16 1.09 0.8 0.85 1.04 171500.0 1.04
2020-03-13 1.05 0.83 1.02 0.95 263100.0 0.95
2020-03-12 1.18 0.5 1.02 0.86 336600.0 0.86
2020-03-11 1.25 1.06 1.25 1.07 142400.0 1.07
2020-03-10 1.39 1.22 1.35 1.25 139100.0 1.25
2020-03-09 1.45 1.32 1.44 1.36 197100.0 1.36
2020-03-06 1.55 1.38 1.51 1.46 293500.0 1.46
2020-03-05 1.55 1.46 1.55 1.5 123200.0 1.5
2020-03-04 1.54 1.45 1.5 1.52 113000.0 1.52
2020-03-03 1.53 1.47 1.5 1.48 89900.0 1.48
2020-03-02 1.56 1.43 1.45 1.53 206200.0 1.53
2020-02-28 1.47 1.42 1.46 1.43 118600.0 1.43
2020-02-27 1.53 1.45 1.47 1.46 96800.0 1.46
2020-02-26 1.54 1.47 1.52 1.48 124000.0 1.48
2020-02-25 1.6 1.5 1.53 1.52 88900.0 1.52
2020-02-24 1.6 1.5 1.57 1.53 118400.0 1.53
2020-02-21 1.66 1.6 1.64 1.62 68300.0 1.62
2020-02-20 1.7 1.56 1.67 1.64 108800.0 1.64
2020-02-19 1.91 1.67 1.71 1.67 428900.0 1.67
2020-02-18 1.65 1.54 1.54 1.65 312200.0 1.65