Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
AUBN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 18.63 | 0.23 | 1.25% | 18.53 | 18.85 | 18.52 | 569 |
| May 22 2024 | 18.40 | -0.52 | -2.73% | 18.92 | 18.92 | 17.86 | 3,457 |
| May 21 2024 | 18.9163 | 0.27 | 1.43% | 18.60 | 19.0079 | 18.60 | 805 |
| May 20 2024 | 18.65 | -0.30 | -1.58% | 19.01 | 19.43 | 18.41 | 6,025 |
| May 17 2024 | 18.95 | -0.04 | -0.19% | 19.3693 | 19.37 | 18.85 | 3,208 |
| May 16 2024 | 18.9858 | 0.09 | 0.45% | 19.15 | 19.15 | 18.56 | 723 |
| May 15 2024 | 18.90 | -0.35 | -1.82% | 19.42 | 19.42 | 18.90 | 2,117 |
| May 14 2024 | 19.25 | 0.01 | 0.05% | 19.70 | 20.4191 | 19.2283 | 1,998 |
| May 13 2024 | 19.24 | 0.23 | 1.20% | 18.66 | 19.8398 | 18.65 | 16,922 |
| May 10 2024 | 19.0119 | 0.00 | 0.00% | 18.65 | 19.0119 | 18.65 | 105 |
| May 09 2024 | 19.0119 | -0.18 | -0.93% | 18.70 | 19.25 | 18.70 | 925 |
| May 08 2024 | 19.19 | 0.46 | 2.46% | 18.75 | 19.50 | 18.46 | 2,798 |
| May 07 2024 | 18.73 | -0.29 | -1.52% | 19.02 | 19.4559 | 18.73 | 1,471 |
| May 06 2024 | 19.02 | 0.80 | 4.39% | 18.30 | 20.9899 | 18.30 | 17,199 |
| May 03 2024 | 18.22 | 0.07 | 0.39% | 18.53 | 18.74 | 18.13 | 2,701 |
| May 02 2024 | 18.1501 | 0.05 | 0.28% | 18.15 | 18.73 | 18.15 | 1,927 |
| May 01 2024 | 18.10 | -0.41 | -2.22% | 18.60 | 18.60 | 17.86 | 2,613 |
| Apr 30 2024 | 18.51 | 0.11 | 0.60% | 18.16 | 18.59 | 17.80 | 922 |
| Apr 29 2024 | 18.40 | 1.05 | 6.05% | 17.355 | 18.40 | 17.355 | 4,924 |
| Apr 26 2024 | 17.35 | 0.35 | 2.06% | 16.99 | 18.28 | 16.99 | 15,885 |
| Apr 25 2024 | 17.00 | -0.17 | -0.99% | 17.10 | 17.10 | 17.00 | 529 |
| Apr 24 2024 | 17.17 | 0.02 | 0.12% | 17.18 | 17.20 | 16.995 | 1,407 |
| Apr 23 2024 | 17.15 | 0.22 | 1.30% | 17.13 | 17.20 | 16.92 | 2,617 |
| Apr 22 2024 | 16.93 | 0.09 | 0.53% | 16.89 | 16.93 | 16.7339 | 1,436 |
| Apr 19 2024 | 16.84 | -0.16 | -0.94% | 17.04 | 17.725 | 16.75 | 9,848 |
| Apr 18 2024 | 17.00 | 0.00 | 0.00% | 17.00 | 17.0709 | 16.6101 | 5,612 |
| Apr 17 2024 | 17.00 | -0.16 | -0.93% | 17.16 | 17.35 | 16.80 | 5,308 |
| Apr 16 2024 | 17.16 | -0.59 | -3.32% | 17.26 | 17.77 | 17.16 | 7,038 |
| Apr 15 2024 | 17.75 | 0.13 | 0.74% | 17.83 | 18.05 | 17.75 | 6,737 |
| Apr 12 2024 | 17.62 | -0.13 | -0.73% | 17.95 | 17.98 | 17.49 | 1,961 |
| Apr 11 2024 | 17.75 | -0.45 | -2.47% | 18.49 | 18.52 | 17.75 | 7,318 |
| Apr 10 2024 | 18.20 | -0.60 | -3.19% | 19.045 | 19.045 | 18.20 | 14,562 |
| Apr 09 2024 | 18.80 | -0.23 | -1.21% | 18.95 | 18.95 | 18.72 | 1,900 |
| Apr 08 2024 | 19.03 | -0.07 | -0.37% | 19.04 | 19.10 | 18.78 | 4,148 |
| Apr 05 2024 | 19.10 | 0.05 | 0.26% | 19.10 | 19.35 | 19.05 | 378 |
| Apr 04 2024 | 19.05 | 0.15 | 0.79% | 19.00 | 19.07 | 18.741 | 1,491 |
| Apr 03 2024 | 18.90 | 0.00 | 0.00% | 18.97 | 18.97 | 18.90 | 224 |
| Apr 02 2024 | 18.90 | -0.09 | -0.47% | 18.76 | 18.94 | 18.76 | 1,063 |
| Apr 01 2024 | 18.99 | -0.29 | -1.48% | 19.43 | 19.43 | 18.80 | 6,093 |
| Mar 28 2024 | 19.275 | -0.13 | -0.64% | 19.61 | 19.61 | 19.25 | 1,346 |
| Mar 27 2024 | 19.40 | 0.06 | 0.31% | 19.57 | 19.57 | 19.32 | 3,253 |
| Mar 26 2024 | 19.34 | 0.00 | 0.00% | 19.65 | 19.65 | 19.34 | 948 |
| Mar 25 2024 | 19.34 | 0.07 | 0.35% | 19.25 | 19.9369 | 19.11 | 1,524 |
| Mar 22 2024 | 19.2725 | 0.27 | 1.43% | 19.00 | 19.9746 | 18.865 | 3,725 |
| Mar 21 2024 | 19.00 | 0.10 | 0.53% | 19.24 | 19.62 | 19.00 | 5,047 |
| Mar 20 2024 | 18.90 | 0.08 | 0.43% | 18.97 | 18.97 | 18.61 | 1,339 |
| Mar 19 2024 | 18.82 | -0.50 | -2.59% | 19.375 | 19.70 | 18.76 | 7,518 |
| Mar 18 2024 | 19.32 | -0.47 | -2.37% | 19.79 | 20.15 | 18.8343 | 1,323 |
| Mar 15 2024 | 19.79 | 0.53 | 2.75% | 19.50 | 19.79 | 18.85 | 15,320 |
| Mar 14 2024 | 19.26 | -0.33 | -1.68% | 19.31 | 20.27 | 19.25 | 2,305 |
| Mar 13 2024 | 19.59 | -0.20 | -1.01% | 19.95 | 20.22 | 19.59 | 667 |
| Mar 12 2024 | 19.79 | -0.58 | -2.85% | 20.30 | 20.695 | 19.61 | 9,152 |
| Mar 11 2024 | 20.37 | -0.11 | -0.54% | 20.39 | 20.45 | 20.13 | 3,574 |
| Mar 08 2024 | 20.48 | -0.02 | -0.10% | 20.38 | 20.48 | 20.38 | 407 |
| Mar 07 2024 | 20.50 | 0.05 | 0.24% | 20.40 | 20.50 | 20.12 | 687 |
| Mar 06 2024 | 20.45 | 0.33 | 1.64% | 20.48 | 20.48 | 20.45 | 572 |
| Mar 05 2024 | 20.12 | -0.43 | -2.09% | 20.53 | 21.1233 | 20.06 | 6,400 |
| Mar 04 2024 | 20.55 | -0.53 | -2.51% | 21.00 | 21.00 | 20.37 | 1,893 |
| Mar 01 2024 | 21.08 | -0.02 | -0.09% | 20.96 | 21.2011 | 20.75 | 1,034 |
| Feb 29 2024 | 21.10 | -0.04 | -0.19% | 21.05 | 21.10 | 20.91 | 919 |
| Feb 28 2024 | 21.14 | 0.00 | 0.00% | 20.95 | 21.14 | 20.95 | 74 |
| Feb 27 2024 | 21.14 | 0.00 | 0.00% | 21.06 | 21.14 | 21.06 | 149 |
| Feb 26 2024 | 21.14 | 0.20 | 0.96% | 21.00 | 21.14 | 21.00 | 518 |
