Audiera Historical Data

Beat Page 2
Download
Date Close Price change Market cap Trading volume
Aug 14, 4 AM $ 0.855
+0.11%
$ 282.59 million $ 19.58 million
Aug 14, 3 AM $ 0.854
-1.02%
$ 282.29 million $ 19.79 million
Aug 14, 2 AM $ 0.863
+0.67%
$ 285.19 million $ 19.87 million
Aug 14, 1 AM $ 0.857
-0.15%
$ 283.3 million $ 20.38 million
Aug 14, 12 AM $ 0.858
-3.26%
$ 283.73 million $ 22.3 million
Aug 13, 11 PM $ 0.887
-1.46%
$ 293.27 million $ 23.93 million
Aug 13, 10 PM $ 0.9
-3.58%
$ 297.61 million $ 25.02 million
Aug 13, 9 PM $ 0.934
+1.00%
$ 308.65 million $ 26.12 million
Aug 13, 8 PM $ 0.925
+1.73%
$ 305.6 million $ 26.83 million
Aug 13, 7 PM $ 0.909
-0.61%
$ 300.39 million $ 27.57 million
Aug 13, 6 PM $ 0.917
-0.27%
$ 302.93 million $ 27.87 million
Aug 13, 5 PM $ 0.919
-4.15%
$ 303.75 million $ 28.17 million
Aug 13, 4 PM $ 0.959
+6.44%
$ 316.9 million $ 27.41 million
Aug 13, 3 PM $ 0.901
+2.08%
$ 297.73 million $ 27.14 million
Aug 13, 2 PM $ 0.882
-2.48%
$ 291.65 million $ 27.72 million
Aug 13, 1 PM $ 0.905
+1.43%
$ 299.06 million $ 27.89 million
Aug 13, 12 PM $ 0.892
-3.00%
$ 294.85 million $ 32.75 million
Aug 13, 11 AM $ 0.92
-2.05%
$ 303.96 million $ 36.17 million
Aug 13, 10 AM $ 0.939
-2.34%
$ 310.31 million $ 38.91 million
Aug 13, 9 AM $ 0.961
-0.31%
$ 317.73 million $ 40.96 million
Aug 13, 8 AM $ 0.964
+0.39%
$ 318.73 million $ 43.17 million
Aug 13, 7 AM $ 0.961
-3.40%
$ 317.5 million $ 47.85 million
Aug 13, 6 AM $ 0.994
-1.03%
$ 328.66 million $ 50.37 million
Aug 13, 5 AM $ 1
+5.46%
$ 332.08 million $ 51.65 million
Aug 13, 4 AM $ 0.952
+1.03%
$ 314.65 million $ 52.85 million
Aug 13, 3 AM $ 0.942
+2.97%
$ 311.44 million $ 53.23 million
Aug 13, 2 AM $ 0.915
-0.94%
$ 302.46 million $ 53.72 million
Aug 13, 1 AM $ 0.924
+0.23%
$ 305.32 million $ 53.71 million
Aug 13, 12 AM $ 0.922
-12.64%
$ 304.64 million $ 52.55 million
Aug 12, 11 PM $ 1.06
-8.09%
$ 348.72 million $ 52.03 million
Aug 12, 10 PM $ 1.15
-3.17%
$ 379.41 million $ 51.39 million
Aug 12, 9 PM $ 1.19
+6.39%
$ 391.83 million $ 51.26 million
Aug 12, 8 PM $ 1.11
-3.69%
$ 368.28 million $ 52.5 million
Aug 12, 7 PM $ 1.16
+8.18%
$ 382.37 million $ 53.02 million
Aug 12, 6 PM $ 1.07
-0.28%
$ 353.47 million $ 52.92 million
Aug 12, 5 PM $ 1.07
+2.46%
$ 354.45 million $ 53.25 million
Aug 12, 4 PM $ 1.05
+0.06%
$ 345.91 million $ 55.46 million
Aug 12, 3 PM $ 1.05
-1.73%
$ 345.72 million $ 55.93 million
Aug 12, 2 PM $ 1.06
+4.54%
$ 351.78 million $ 56.9 million
Aug 12, 1 PM $ 1.02
-10.14%
$ 336.51 million $ 60.29 million
Aug 12, 12 PM $ 1.13
-12.92%
$ 374.37 million $ 10.17 million
Aug 12, 11 AM $ 1.3
+0.73%
$ 429.91 million $ 60.48 million
Aug 12, 10 AM $ 1.29
+8.98%
$ 426.79 million $ 60.05 million
Aug 12, 9 AM $ 1.18
-8.85%
$ 391.62 million $ 59.18 million
Aug 12, 8 AM $ 1.3
+13.54%
$ 429.66 million $ 60.93 million
Aug 12, 7 AM $ 1.14
-7.54%
$ 378.42 million $ 57.26 million
Aug 12, 6 AM $ 1.24
+2.98%
$ 410.41 million $ 63.02 million
Aug 12, 5 AM $ 1.21
+7.91%
$ 398.54 million $ 63.4 million
Aug 12, 4 AM $ 1.12
+3.89%
$ 369.34 million $ 62.62 million
Aug 12, 3 AM $ 1.08
-0.83%
$ 355.49 million $ 63.07 million