Singapore markets closed
AIRLINES

Omicron’s rapid spread shreds budding recovery in air travel

Aurora Mobile Limited (JG)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.1300+0.0800 (+7.62%)
At close: 04:00PM EST
1.1300 0.00 (0.00%)
Pre-market: 04:38AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20211.06001.16001.02001.13001.1300428,600
03 Dec 20211.11001.15001.03001.05001.0500592,200
02 Dec 20211.27001.30001.04001.09001.09001,345,600
01 Dec 20211.42001.44001.24001.26001.2600960,600
30 Nov 20211.43001.50001.41001.42001.4200427,000
29 Nov 20211.41001.44001.40001.42001.4200345,400
26 Nov 20211.40001.42001.38001.40001.4000520,200
24 Nov 20211.46001.47001.40001.41001.4100588,400
23 Nov 20211.62001.62001.40001.41001.41001,125,700
22 Nov 20211.53001.65001.49001.54001.54002,003,800
19 Nov 20211.54001.54001.46001.47001.4700777,600
18 Nov 20211.68001.71001.48001.51001.51001,565,600
17 Nov 20211.51001.81001.50001.56001.56003,337,600
16 Nov 20211.48001.50001.48001.50001.5000123,400
15 Nov 20211.51001.51001.48001.48001.4800222,000
12 Nov 20211.47001.51001.46001.50001.5000256,200
11 Nov 20211.48001.51001.45001.47001.4700210,600
10 Nov 20211.49001.53001.46001.47001.4700220,500
09 Nov 20211.50001.51001.47001.50001.5000186,000
08 Nov 20211.50001.51001.48001.50001.5000287,900
05 Nov 20211.49001.52001.46001.48001.4800254,800
04 Nov 20211.51001.52001.49001.50001.5000322,400
03 Nov 20211.51001.52001.48001.50001.5000300,000
02 Nov 20211.56001.58001.49001.49001.4900352,000
01 Nov 20211.46001.64001.46001.59001.5900727,000
29 Oct 20211.48001.51001.44001.47001.4700342,800
28 Oct 20211.52001.57001.48001.49001.4900513,200
27 Oct 20211.53001.57001.50001.54001.5400519,500
26 Oct 20211.59001.61001.50001.54001.5400365,000
25 Oct 20211.56001.61001.52001.58001.5800470,400
22 Oct 20211.65001.66001.55001.56001.5600382,000
21 Oct 20211.70001.74001.62001.64001.6400543,500
20 Oct 20211.67001.73001.62001.72001.7200536,800
19 Oct 20211.57001.65001.57001.65001.6500639,400
18 Oct 20211.55001.59001.50001.53001.5300501,800
15 Oct 20211.56001.60001.49001.52001.5200565,800
14 Oct 20211.58001.61001.53001.56001.5600234,100
13 Oct 20211.59001.63001.57001.59001.5900217,000
12 Oct 20211.59001.60001.52001.57001.5700294,700
11 Oct 20211.66001.68001.55001.56001.5600210,200
08 Oct 20211.64001.67001.62001.63001.6300233,800
07 Oct 20211.64001.70001.60001.62001.6200264,600
06 Oct 20211.60001.66001.58001.61001.6100140,800
05 Oct 20211.63001.68001.61001.61001.6100133,900
04 Oct 20211.66001.71001.60001.62001.6200235,100
01 Oct 20211.68001.73001.64001.66001.6600241,500
30 Sep 20211.66001.74001.64001.67001.6700303,000
29 Sep 20211.70001.73001.65001.66001.6600342,100
28 Sep 20211.75001.81001.68001.71001.7100413,300
27 Sep 20211.77001.85001.75001.77001.7700253,900
24 Sep 20211.75001.80001.72001.78001.7800335,700
23 Sep 20211.81001.85001.71001.79001.7900302,400
22 Sep 20211.78001.81001.73001.80001.8000313,100
21 Sep 20211.76001.81001.71001.76001.7600234,600
20 Sep 20211.77001.84001.73001.75001.7500321,800
17 Sep 20211.91001.94001.84001.89001.8900313,200
16 Sep 20211.77001.94001.76001.86001.8600365,400
15 Sep 20211.92001.93001.74001.79001.7900634,300
14 Sep 20212.01002.02001.83001.87001.8700681,100
13 Sep 20212.02002.02001.92001.97001.9700458,400
10 Sep 20212.10002.14001.90001.92001.9200925,100
09 Sep 20212.09002.18002.04002.09002.0900546,500
08 Sep 20212.36002.41002.09002.13002.13001,461,300
07 Sep 20212.33002.40002.23002.33002.3300546,900
03 Sep 20212.46002.48002.20002.25002.2500873,500
02 Sep 20212.18002.66002.16002.36002.36003,085,900
01 Sep 20212.10002.14002.04002.05002.0500304,800
31 Aug 20212.04002.09001.99002.09002.0900268,600
30 Aug 20212.05002.05001.89002.01002.0100476,700
27 Aug 20212.06002.06001.96002.01002.0100313,200
26 Aug 20212.08002.12002.04002.07002.0700166,100
25 Aug 20212.06002.10002.04002.05002.0500213,500
24 Aug 20212.05002.17002.01002.11002.1100384,100
23 Aug 20211.98002.03001.93001.98001.9800196,000
20 Aug 20211.94002.03001.91001.97001.9700256,300
19 Aug 20211.90001.96001.89001.95001.9500384,800
18 Aug 20211.90002.02001.88001.93001.9300378,300
17 Aug 20211.90001.93001.85001.89001.8900282,500
16 Aug 20212.05002.05001.86001.94001.9400445,900
13 Aug 20212.20002.25002.03002.05002.0500341,900
12 Aug 20212.27002.29002.19002.20002.2000311,100
11 Aug 20212.33002.34002.22002.29002.2900293,000
10 Aug 20212.40002.43002.28002.37002.3700249,000
09 Aug 20212.37002.42002.30002.39002.3900285,400
06 Aug 20212.37002.45002.25002.34002.3400423,000
05 Aug 20212.30002.38002.26002.37002.3700154,600
04 Aug 20212.37002.42002.29002.32002.3200371,900
03 Aug 20212.40002.41002.30002.33002.3300214,900
02 Aug 20212.33002.49002.30002.44002.4400327,600
30 Jul 20212.29002.39002.26002.31002.3100248,700
29 Jul 20212.37002.43002.29002.34002.3400320,200
28 Jul 20212.20002.37002.19002.34002.3400507,000
27 Jul 20212.22002.27002.10002.14002.1400553,400
26 Jul 20212.09002.33002.09002.27002.27001,129,900
23 Jul 20212.52002.58002.33002.33002.33001,120,400
22 Jul 20212.77002.87002.58002.64002.6400569,300
21 Jul 20212.69002.77002.63002.76002.7600278,000
20 Jul 20212.71002.75002.58002.69002.6900400,200
19 Jul 20212.66002.80002.60002.76002.7600516,400
16 Jul 20212.76002.85002.64002.70002.7000474,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...