OTC Markets OTCQB - Delayed Quote USD

Nuo Therapeutics, Inc. (AURX)

Compare
1.5500
+0.1500
+(10.71%)
At close: 9:31:33 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 1.5500 1.5500 1.5500 1.5500 1.5500 2,000
Jan 8, 2025 1.4500 1.4500 1.3500 1.4000 1.4000 8,358
Jan 7, 2025 1.4000 1.4000 1.4000 1.4000 1.4000 -
Jan 6, 2025 1.4000 1.4000 1.4000 1.4000 1.4000 -
Jan 3, 2025 1.4500 1.4500 1.3875 1.4000 1.4000 1,314
Jan 2, 2025 1.3757 1.4000 1.3700 1.3900 1.3900 15,725
Dec 31, 2024 1.5600 1.5600 1.4000 1.4000 1.4000 73,600
Dec 30, 2024 1.5500 1.5500 1.5500 1.5500 1.5500 377
Dec 27, 2024 1.5325 1.5325 1.5325 1.5325 1.5325 -
Dec 26, 2024 1.5325 1.5325 1.5325 1.5325 1.5325 -
Dec 24, 2024 1.5325 1.5325 1.5325 1.5325 1.5325 100
Dec 23, 2024 1.5625 1.5635 1.5500 1.5500 1.5500 1,550
Dec 20, 2024 1.4300 1.5500 1.4300 1.5500 1.5500 1,000
Dec 19, 2024 1.4500 1.4500 1.4075 1.4075 1.4075 300
Dec 18, 2024 1.5354 1.5354 1.2800 1.3500 1.3500 1,737
Dec 17, 2024 1.5500 1.7600 1.5500 1.5500 1.5500 23,145
Dec 16, 2024 1.5500 1.5500 1.5500 1.5500 1.5500 206
Dec 13, 2024 1.5000 1.5000 1.4528 1.4528 1.4528 381
Dec 12, 2024 1.5400 1.5400 1.5000 1.5000 1.5000 661
Dec 11, 2024 1.2000 1.4525 1.2000 1.4525 1.4525 238
Dec 10, 2024 1.3902 1.3902 1.3902 1.3902 1.3902 -
Dec 9, 2024 1.4000 1.5000 1.3900 1.3902 1.3902 10,930
Dec 6, 2024 1.3000 1.5000 1.3000 1.3950 1.3950 3,230
Dec 5, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 100
Dec 4, 2024 1.0800 1.0800 1.0800 1.0800 1.0800 -
Dec 3, 2024 1.0800 1.0800 1.0800 1.0800 1.0800 -
Dec 2, 2024 1.0800 1.0800 1.0800 1.0800 1.0800 100
Nov 29, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 -
Nov 27, 2024 1.0050 1.0200 1.0050 1.0200 1.0200 16,086
Nov 26, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 1,100
Nov 25, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 925
Nov 22, 2024 1.0900 1.0900 1.0900 1.0900 1.0900 -
Nov 21, 2024 1.2700 1.2700 1.0500 1.0900 1.0900 14,404
Nov 20, 2024 0.9945 1.1600 0.9945 1.1600 1.1600 3,850
Nov 19, 2024 1.0000 1.0700 0.8873 0.9000 0.9000 22,282
Nov 18, 2024 0.8000 0.8525 0.7100 0.8525 0.8525 3,975
Nov 15, 2024 0.7775 0.7775 0.7775 0.7775 0.7775 118
Nov 14, 2024 0.8928 0.8928 0.7262 0.7262 0.7262 2,400
Nov 13, 2024 0.8100 0.8100 0.7100 0.7100 0.7100 2,000
Nov 12, 2024 0.7594 0.7594 0.7594 0.7594 0.7594 -
Nov 11, 2024 0.8000 0.8000 0.7594 0.7594 0.7594 1,600
Nov 8, 2024 0.7804 0.8000 0.7347 0.8000 0.8000 5,000
Nov 7, 2024 0.7621 0.7900 0.7621 0.7900 0.7900 3,500
Nov 6, 2024 0.7350 0.7350 0.7000 0.7000 0.7000 3,950
Nov 5, 2024 0.8000 0.8000 0.7510 0.7510 0.7510 3,000
Nov 4, 2024 0.7854 0.7900 0.7854 0.7900 0.7900 1,201
Nov 1, 2024 0.7755 0.7755 0.7755 0.7755 0.7755 -
Oct 31, 2024 0.7755 0.7755 0.7755 0.7755 0.7755 105
Oct 30, 2024 0.8500 0.8756 0.8250 0.8250 0.8250 5,112
Oct 29, 2024 0.9500 0.9500 0.8500 0.8500 0.8500 13,500
Oct 28, 2024 0.7500 0.9650 0.7500 0.9650 0.9650 32,350
Oct 25, 2024 0.6999 0.7125 0.6998 0.7125 0.7125 3,500
Oct 24, 2024 0.6999 0.6999 0.6999 0.6999 0.6999 500
Oct 23, 2024 0.6190 0.6800 0.6190 0.6800 0.6800 7,500
Oct 22, 2024 0.6216 0.6216 0.6216 0.6216 0.6216 500
Oct 21, 2024 0.6216 0.6216 0.6216 0.6216 0.6216 500
Oct 18, 2024 0.6216 0.6216 0.6216 0.6216 0.6216 500
Oct 17, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Oct 16, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 3,100
Oct 15, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Oct 14, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 500
Oct 11, 2024 0.5310 0.5310 0.5310 0.5310 0.5310 -
Oct 10, 2024 0.5310 0.5310 0.5310 0.5310 0.5310 -
Oct 9, 2024 0.5483 0.5483 0.5310 0.5310 0.5310 3,409
Oct 8, 2024 0.6000 0.6000 0.5310 0.5310 0.5310 925
Oct 7, 2024 0.5825 0.5825 0.5825 0.5825 0.5825 500
Oct 4, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 500
Oct 3, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Oct 2, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 2,000
Oct 1, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 2,500
Sep 30, 2024 0.5824 0.5824 0.5824 0.5824 0.5824 500
Sep 27, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Sep 26, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Sep 25, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Sep 24, 2024 0.5250 0.5300 0.5250 0.5300 0.5300 1,100
Sep 23, 2024 0.5500 0.5500 0.5300 0.5300 0.5300 16,978
Sep 20, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 3,000
Sep 19, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 6,000
Sep 18, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 500
Sep 17, 2024 0.6000 0.6000 0.4792 0.5500 0.5500 22,900
Sep 16, 2024 0.6170 0.6170 0.6170 0.6170 0.6170 1,000
Sep 13, 2024 0.6170 0.6170 0.6170 0.6170 0.6170 -
Sep 12, 2024 0.6170 0.6170 0.6170 0.6170 0.6170 160
Sep 11, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Sep 10, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Sep 9, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 1,500
Sep 6, 2024 0.7499 0.7499 0.7499 0.7499 0.7499 500
Sep 5, 2024 0.7498 0.7498 0.7498 0.7498 0.7498 500
Sep 4, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Sep 3, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 500
Aug 30, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Aug 29, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Aug 28, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Aug 27, 2024 0.8000 0.8000 0.7000 0.7500 0.7500 3,000
Aug 26, 2024 0.7500 0.7500 0.5500 0.5500 0.5500 45,722
Aug 23, 2024 0.7500 0.9000 0.7500 0.8250 0.8250 9,561
Aug 22, 2024 0.7490 0.7500 0.7490 0.7491 0.7491 9,000
Aug 21, 2024 0.7380 0.7380 0.7380 0.7380 0.7380 -
Aug 20, 2024 0.6500 0.7380 0.6500 0.7380 0.7380 6,445
Aug 19, 2024 0.3998 0.7490 0.3925 0.7490 0.7490 41,186
Aug 16, 2024 0.3998 0.3998 0.3998 0.3998 0.3998 1,000
Aug 15, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 9,572
Aug 14, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Aug 13, 2024 0.3612 0.3999 0.2700 0.2700 0.2700 501,500
Aug 12, 2024 0.4569 0.4569 0.3592 0.4567 0.4567 2,656
Aug 9, 2024 0.3000 0.3001 0.2520 0.2520 0.2520 9,650
Aug 8, 2024 0.3140 0.3140 0.3140 0.3140 0.3140 -
Aug 7, 2024 0.3200 0.3200 0.3140 0.3140 0.3140 3,300
Aug 6, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 1,000
Aug 5, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Aug 2, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Aug 1, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Jul 31, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Jul 30, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 4,700
Jul 29, 2024 0.3151 0.3151 0.3151 0.3151 0.3151 -
Jul 26, 2024 0.3151 0.3151 0.3151 0.3151 0.3151 325
Jul 25, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Jul 24, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Jul 23, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 1,975
Jul 22, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Jul 19, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Jul 18, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 3,825
Jul 17, 2024 0.3400 0.3400 0.3300 0.3300 0.3300 42,200
Jul 16, 2024 0.6710 0.6710 0.3301 0.3301 0.3301 3,500
Jul 15, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Jul 12, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 500
Jul 11, 2024 0.3700 0.3700 0.3592 0.3700 0.3700 4,038
Jul 10, 2024 0.3697 0.3700 0.3697 0.3700 0.3700 116,425
Jul 9, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 4,150
Jul 8, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 2,000
Jul 5, 2024 0.3700 0.3700 0.3189 0.3189 0.3189 1,425
Jul 3, 2024 0.3800 0.3800 0.3700 0.3700 0.3700 5,200
Jul 2, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 1,575
Jul 1, 2024 0.3800 0.3800 0.3775 0.3800 0.3800 36,650
Jun 28, 2024 0.3800 0.3800 0.3775 0.3775 0.3775 97,650
Jun 27, 2024 0.3840 0.3840 0.3840 0.3840 0.3840 2,000
Jun 26, 2024 0.5450 0.5697 0.3900 0.3900 0.3900 108,886
Jun 25, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 1,000
Jun 24, 2024 0.4000 0.4000 0.3900 0.3900 0.3900 77,500
Jun 21, 2024 0.4000 0.4000 0.3632 0.4000 0.4000 71,773
Jun 20, 2024 0.5000 0.5000 0.3762 0.3762 0.3762 15,100
Jun 18, 2024 0.6177 0.6177 0.5000 0.5000 0.5000 6,545
Jun 17, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 100
Jun 14, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Jun 13, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 1,358
Jun 12, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 150
Jun 11, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jun 10, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 100
Jun 7, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Jun 6, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 500
Jun 5, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Jun 4, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 2,000
Jun 3, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 1,000
May 31, 2024 0.7498 0.7499 0.7498 0.7499 0.7499 1,000
May 30, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
May 29, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 926
May 28, 2024 0.7605 0.7605 0.7605 0.7605 0.7605 1,000
May 24, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 -
May 23, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 1,000
May 22, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 1,100
May 21, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
May 20, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
May 17, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
May 16, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
May 15, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 1,000
May 14, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 1,000
May 13, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
May 10, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
May 9, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
May 8, 2024 0.7500 0.8000 0.7500 0.8000 0.8000 6,384
May 7, 2024 0.7990 0.7990 0.7990 0.7990 0.7990 2,252
May 6, 2024 0.7990 0.7990 0.7990 0.7990 0.7990 -
May 3, 2024 0.7990 0.7990 0.7549 0.7990 0.7990 1,702
May 2, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
May 1, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 4,366
Apr 30, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Apr 29, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Apr 26, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Apr 25, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 500
Apr 24, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Apr 23, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 3,460
Apr 22, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Apr 19, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Apr 18, 2024 0.8500 0.8500 0.7926 0.8000 0.8000 20,062
Apr 17, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 26,000
Apr 16, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Apr 15, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Apr 12, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Apr 11, 2024 0.9499 0.9500 0.9499 0.9500 0.9500 1,000
Apr 10, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Apr 9, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Apr 8, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 300
Apr 5, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Apr 4, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 3,817
Apr 3, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 -
Apr 2, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 -
Apr 1, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 1,623
Mar 28, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Mar 27, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Mar 26, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 1,000
Mar 25, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Mar 22, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Mar 21, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 6,657
Mar 20, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 1,280
Mar 19, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Mar 18, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 3,300
Mar 15, 2024 0.8900 0.9000 0.8800 0.8999 0.8999 10,626
Mar 14, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Mar 13, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Mar 12, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 2,171
Mar 11, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Mar 8, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 2,500
Mar 7, 2024 0.8770 0.8770 0.8770 0.8770 0.8770 -
Mar 6, 2024 0.7970 0.8770 0.7970 0.8770 0.8770 1,502
Mar 5, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Mar 4, 2024 0.5200 0.6500 0.5200 0.6500 0.6500 3,000
Mar 1, 2024 0.6500 0.6825 0.6500 0.6500 0.6500 18,000
Feb 29, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 600
Feb 28, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 500
Feb 27, 2024 0.6500 0.6520 0.6500 0.6500 0.6500 13,400
Feb 26, 2024 0.6497 0.6497 0.6497 0.6497 0.6497 2,118
Feb 23, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 -
Feb 22, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 -
Feb 21, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 -
Feb 20, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 1,000
Feb 16, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 305
Feb 15, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 125
Feb 14, 2024 0.5799 0.5799 0.5799 0.5799 0.5799 -
Feb 13, 2024 0.5799 0.5799 0.5799 0.5799 0.5799 -
Feb 12, 2024 0.5799 0.5799 0.5799 0.5799 0.5799 -
Feb 9, 2024 0.5799 0.5799 0.5799 0.5799 0.5799 749
Feb 8, 2024 0.5620 0.5620 0.5620 0.5620 0.5620 -
Feb 7, 2024 0.5620 0.5620 0.5620 0.5620 0.5620 -
Feb 6, 2024 0.5620 0.5620 0.5620 0.5620 0.5620 -
Feb 5, 2024 0.5805 0.5805 0.5620 0.5620 0.5620 1,326
Feb 2, 2024 0.5805 0.5805 0.5805 0.5805 0.5805 -
Feb 1, 2024 0.5805 0.5805 0.5805 0.5805 0.5805 -
Jan 31, 2024 0.5805 0.5805 0.5805 0.5805 0.5805 -
Jan 30, 2024 0.5805 0.5805 0.5805 0.5805 0.5805 -
Jan 29, 2024 0.5805 0.6073 0.5805 0.5805 0.5805 6,474
Jan 26, 2024 0.5805 0.5805 0.5805 0.5805 0.5805 1,800
Jan 25, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jan 24, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 1,200
Jan 23, 2024 0.6090 0.6300 0.6000 0.6300 0.6300 4,200
Jan 22, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 900
Jan 19, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 100
Jan 18, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 200
Jan 17, 2024 0.5900 0.6020 0.5900 0.6020 0.6020 16,835
Jan 16, 2024 0.6400 0.6400 0.5805 0.5805 0.5805 5,160
Jan 12, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jan 11, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -

Related Tickers

ESLAW Estrella Immunopharma, Inc.
0.0910
-0.11%
 
SBMFF Sino Biopharmaceutical Limited
0.4110
0.00%
 
INTI Inhibitor Therapeutics, Inc.
0.0600
0.00%
 
MBXBF Microbix Biosystems Inc.
0.2978
-1.03%
 
MRES Institute of Biomedical Research Corp.
0.0230
+74.24%
 
ACHFF Arch Biopartners Inc.
1.3300
0.00%
 
EMMA Emmaus Life Sciences, Inc.
0.0140
0.00%
 
KRBP Kiromic BioPharma, Inc.
0.9250
0.00%
 
ESLA Estrella Immunopharma, Inc.
1.1900
+6.25%
 
ATNFW 180 Life Sciences Corp.
0.0100
-4.76%