Aura Biosciences Inc (NQ: AURA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	12.30	12.46	12.15	12.35	108,441	+0.04(+0.32%)
Jun 29, 2023	12.35	12.81	12.24	12.31	56,597	-0.05(-0.40%)
Jun 28, 2023	12.04	12.46	11.93	12.36	38,798	+0.27(+2.23%)
Jun 27, 2023	11.59	12.34	11.54	12.09	72,812	+0.50(+4.31%)
Jun 26, 2023	12.48	12.76	11.52	11.59	97,887	-1.01(-8.02%)
Jun 23, 2023	12.30	12.76	12.30	12.60	1,393,548	+0.07(+0.56%)
Jun 22, 2023	12.66	12.78	12.48	12.53	47,678	-0.08(-0.63%)
Jun 21, 2023	12.75	12.81	12.51	12.61	47,930	-0.20(-1.56%)
Jun 20, 2023	12.69	12.86	12.52	12.81	86,740	+0.12(+0.95%)
Jun 16, 2023	12.84	12.84	12.40	12.69	137,871	+0.08(+0.63%)
Jun 15, 2023	12.28	12.63	12.28	12.61	59,608	+2.72(+27.50%)
May 08, 2023	9.750	10.05	9.660	9.890	52,812	+0.18(+1.85%)
May 05, 2023	9.310	9.890	9.310	9.710	56,840	+0.42(+4.52%)
May 04, 2023	9.050	9.480	8.990	9.290	63,131	+0.20(+2.20%)
May 03, 2023	9.050	9.440	8.895	9.090	88,336	+0.05(+0.55%)
May 02, 2023	9.060	9.240	8.940	9.040	142,617	-0.02(-0.22%)
May 01, 2023	9.070	9.125	8.865	9.060	132,469	+0.02(+0.22%)
Apr 28, 2023	9.160	9.320	8.990	9.040	45,883	-0.13(-1.42%)
Apr 27, 2023	9.070	9.390	8.930	9.170	90,232	+0.17(+1.89%)
Apr 26, 2023	9.050	9.160	8.825	9.000	71,264	-0.05(-0.55%)
Apr 25, 2023	8.950	9.690	8.890	9.050	140,231	+0.14(+1.57%)
Apr 24, 2023	8.900	9.210	8.750	8.910	80,760	+0.11(+1.25%)
Apr 21, 2023	8.640	8.850	8.610	8.800	87,103	+0.10(+1.15%)
Apr 20, 2023	8.700	8.770	8.520	8.700	47,817	-0.07(-0.80%)
Apr 19, 2023	8.710	8.865	8.510	8.770	47,426	+0.01(+0.11%)
Apr 18, 2023	8.990	8.990	8.713	8.760	36,926	-0.14(-1.57%)
Apr 17, 2023	8.840	9.070	8.785	8.900	47,762	+0.20(+2.30%)
Apr 14, 2023	8.710	8.810	8.550	8.700	67,281	+0.05(+0.64%)
Apr 13, 2023	8.570	8.950	8.540	8.645	55,631	+0.04(+0.52%)
Apr 12, 2023	8.910	8.950	8.440	8.600	101,001	-0.23(-2.60%)
Apr 11, 2023	8.860	8.950	8.650	8.830	48,738	+0.20(+2.32%)
Apr 10, 2023	8.630	8.840	8.280	8.630	179,114	+0.00(+0.00%)
Apr 06, 2023	8.600	9.440	8.490	8.630	37,411	+0.12(+1.41%)
Apr 05, 2023	8.630	8.730	8.130	8.510	90,140	-0.15(-1.73%)
Apr 04, 2023	9.210	9.700	8.640	8.660	101,260	-0.66(-7.08%)
Apr 03, 2023	9.280	9.580	9.225	9.320	85,401	+0.04(+0.43%)
Mar 31, 2023	8.970	9.400	8.890	9.280	126,085	+0.40(+4.50%)
Mar 30, 2023	9.330	9.485	8.710	8.880	75,216	-0.44(-4.72%)
Mar 29, 2023	9.280	9.470	9.150	9.320	74,177	+0.09(+0.98%)
Mar 28, 2023	8.950	9.440	8.630	9.230	122,784	+0.33(+3.71%)
Mar 27, 2023	9.580	9.780	8.770	8.900	99,908	-0.70(-7.29%)
Mar 24, 2023	10.31	10.32	9.420	9.600	128,559	-0.74(-7.16%)
Mar 23, 2023	10.10	10.38	9.558	10.34	635,358	+0.26(+2.58%)
Mar 22, 2023	10.48	10.79	10.06	10.08	101,086	-0.40(-3.82%)
Mar 21, 2023	10.28	10.86	10.28	10.48	89,653	+0.27(+2.64%)
Mar 20, 2023	10.35	10.62	10.05	10.21	100,339	-0.14(-1.35%)
Mar 17, 2023	10.25	10.61	10.00	10.35	1,039,877	+0.14(+1.37%)
Mar 16, 2023	10.07	10.30	9.980	10.21	163,835	+0.03(+0.29%)
Mar 15, 2023	10.16	10.23	9.850	10.18	111,774	-0.13(-1.26%)
Mar 14, 2023	10.65	10.83	10.13	10.31	82,188	-0.10(-0.96%)
Mar 13, 2023	9.950	10.66	9.950	10.41	94,063	+0.41(+4.10%)
Mar 10, 2023	10.03	10.10	9.500	10.00	276,547	+0.00(+0.00%)
Mar 09, 2023	10.60	10.69	9.930	10.00	90,974	-0.52(-4.94%)
Mar 08, 2023	10.60	10.90	10.06	10.52	92,705	-0.08(-0.75%)
Mar 07, 2023	10.67	10.78	10.33	10.60	88,617	-0.19(-1.76%)
Mar 06, 2023	10.17	10.79	10.08	10.79	83,849	+0.57(+5.58%)
Mar 03, 2023	10.06	10.38	9.932	10.22	64,173	+0.21(+2.10%)
Mar 02, 2023	9.990	10.25	9.970	10.01	35,661	-0.09(-0.89%)
Mar 01, 2023	9.980	10.24	9.940	10.10	56,951	+0.11(+1.10%)
Feb 28, 2023	10.06	10.31	9.920	9.990	77,071	-0.08(-0.79%)
Feb 27, 2023	10.28	10.48	10.00	10.07	68,720	-0.24(-2.33%)
Feb 24, 2023	10.27	10.59	10.22	10.31	47,000	-0.15(-1.43%)
Feb 23, 2023	10.29	10.58	10.15	10.46	89,412	+0.18(+1.75%)
Feb 22, 2023	10.38	10.42	10.20	10.28	84,258	-0.10(-0.96%)
Feb 21, 2023	10.28	10.96	10.20	10.38	114,118	+0.04(+0.39%)
Feb 17, 2023	10.43	10.54	10.20	10.34	77,294	-0.01(-0.10%)
Feb 16, 2023	11.10	11.20	10.30	10.35	84,381	-0.80(-7.17%)
Feb 15, 2023	11.09	11.55	10.81	11.15	36,477	+0.09(+0.81%)
Feb 14, 2023	10.72	11.34	10.60	11.06	86,061	+0.32(+2.98%)
Feb 13, 2023	10.73	11.10	10.60	10.74	61,098	+0.00(+0.00%)
Feb 10, 2023	11.02	11.20	10.40	10.74	176,539	-0.25(-2.27%)
Feb 09, 2023	11.63	11.63	10.90	10.99	50,743	-0.44(-3.85%)
Feb 08, 2023	12.08	12.08	11.41	11.43	88,516	-0.68(-5.62%)
Feb 07, 2023	11.11	12.31	11.00	12.11	83,125	+0.90(+8.03%)
Feb 06, 2023	10.20	11.44	10.20	11.21	67,903	+1.08(+10.66%)
Feb 03, 2023	10.23	10.42	10.00	10.13	120,917	-0.12(-1.17%)
Feb 02, 2023	10.42	10.49	10.00	10.25	141,322	-0.05(-0.49%)
Feb 01, 2023	10.21	10.39	9.830	10.30	158,337	-0.11(-1.06%)
Jan 31, 2023	10.56	10.61	10.09	10.41	111,870	-0.17(-1.61%)
Jan 30, 2023	10.02	10.66	10.02	10.58	118,506	+0.51(+5.06%)
Jan 27, 2023	10.07	10.34	9.960	10.07	119,442	+0.03(+0.30%)
Jan 26, 2023	10.14	10.14	9.930	10.04	218,667	+0.00(+0.00%)
Jan 25, 2023	10.28	10.53	9.950	10.04	97,460	-0.46(-4.38%)
Jan 24, 2023	10.64	10.81	10.25	10.50	36,855	-0.15(-1.41%)
Jan 23, 2023	10.49	10.98	9.580	10.65	39,750	+0.15(+1.43%)
Jan 20, 2023	10.33	10.66	9.850	10.50	37,388	+0.32(+3.14%)
Jan 19, 2023	10.33	10.37	9.670	10.18	83,228	-0.27(-2.58%)
Jan 18, 2023	11.23	11.23	10.36	10.45	40,919	-0.74(-6.61%)
Jan 17, 2023	11.41	11.57	11.08	11.19	74,043	-0.21(-1.84%)
Jan 13, 2023	10.87	11.95	10.75	11.40	117,162	+0.53(+4.88%)
Jan 12, 2023	11.00	11.05	10.45	10.87	161,644	-0.02(-0.18%)
Jan 11, 2023	11.12	11.29	10.13	10.89	46,087	-0.29(-2.59%)
Jan 10, 2023	10.52	11.65	10.41	11.18	89,009	+0.70(+6.68%)
Jan 09, 2023	10.50	10.60	10.18	10.48	181,312	-0.02(-0.19%)
Jan 06, 2023	10.53	10.62	10.20	10.50	49,979	+0.13(+1.25%)
Jan 05, 2023	10.50	10.60	10.00	10.37	68,899	-0.32(-2.99%)
Jan 04, 2023	10.88	10.88	10.62	10.69	41,940	+0.02(+0.19%)
Jan 03, 2023	10.62	10.96	10.39	10.67	298,006	+0.17(+1.62%)
Dec 30, 2022	10.20	10.94	10.20	10.50	43,236	+0.14(+1.35%)
Dec 29, 2022	9.990	10.48	9.580	10.36	31,089	+0.50(+5.07%)
Dec 28, 2022	10.52	10.60	9.430	9.860	89,398	-0.63(-6.01%)
Dec 27, 2022	10.86	10.86	10.45	10.49	59,539	-0.39(-3.58%)
Dec 23, 2022	10.91	10.99	10.49	10.88	32,952	-0.05(-0.46%)
Dec 22, 2022	10.99	11.40	10.75	10.93	37,012	-0.24(-2.15%)
Dec 21, 2022	11.64	11.64	10.97	11.17	63,905	-0.39(-3.37%)
Dec 20, 2022	11.92	11.96	11.30	11.56	52,996	-0.36(-3.02%)
Dec 19, 2022	12.23	12.23	11.87	11.92	58,213	-0.25(-2.05%)
Dec 16, 2022	11.90	12.33	11.89	12.17	87,503	+0.22(+1.84%)
Dec 15, 2022	11.79	12.16	11.79	11.95	33,808	-0.08(-0.67%)
Dec 14, 2022	12.00	12.23	11.90	12.03	39,696	-0.04(-0.33%)
Dec 13, 2022	12.37	12.57	11.81	12.07	40,020	+0.00(+0.00%)
Dec 12, 2022	12.21	12.21	11.35	12.07	51,060	-0.12(-0.98%)
Dec 09, 2022	12.78	12.88	11.85	12.19	42,483	-0.59(-4.62%)
Dec 08, 2022	12.71	12.92	12.24	12.78	65,126	+0.35(+2.82%)
Dec 07, 2022	12.36	12.71	12.19	12.43	37,074	+0.18(+1.47%)
Dec 06, 2022	12.37	12.53	11.98	12.25	62,626	-0.13(-1.05%)
Dec 05, 2022	13.00	13.22	12.20	12.38	67,116	-0.74(-5.64%)
Dec 02, 2022	13.15	14.29	13.05	13.12	163,717	-0.30(-2.24%)
Dec 01, 2022	11.88	13.72	11.29	13.42	1,506,857	-0.86(-6.02%)
Nov 30, 2022	13.84	14.38	13.26	14.28	23,678	+0.59(+4.31%)
Nov 29, 2022	13.40	14.32	13.40	13.69	15,343	+0.18(+1.33%)
Nov 28, 2022	13.77	13.99	13.32	13.51	18,044	-0.29(-2.10%)
Nov 25, 2022	14.19	14.19	13.02	13.80	12,714	-0.28(-1.99%)
Nov 23, 2022	14.05	14.31	14.03	14.08	22,991	+0.04(+0.28%)
Nov 22, 2022	13.72	14.18	13.72	14.04	28,837	+0.29(+2.11%)
Nov 21, 2022	13.92	14.23	13.55	13.75	37,847	-0.37(-2.62%)
Nov 18, 2022	14.32	14.34	13.78	14.12	39,910	+0.10(+0.71%)
Nov 17, 2022	13.86	14.17	13.22	14.02	44,077	+0.04(+0.29%)
Nov 16, 2022	13.63	14.00	13.51	13.98	119,457	+0.38(+2.79%)
Nov 15, 2022	13.05	13.66	12.22	13.60	112,174	+0.57(+4.37%)
Nov 14, 2022	12.77	13.33	12.77	13.03	89,869	+0.17(+1.32%)
Nov 11, 2022	12.63	13.10	12.41	12.86	75,734	+0.96(+8.07%)
Nov 10, 2022	12.00	12.50	11.37	11.90	757,536	+0.22(+1.88%)
Nov 09, 2022	12.04	12.24	11.52	11.68	119,915	-0.51(-4.18%)
Nov 08, 2022	12.30	12.94	11.67	12.19	53,776	+0.04(+0.33%)
Nov 07, 2022	12.11	13.00	11.88	12.15	38,754	+0.11(+0.91%)
Nov 04, 2022	12.13	12.16	11.37	12.04	43,971	-0.23(-1.87%)
Nov 03, 2022	12.25	12.49	12.20	12.27	15,805	-0.06(-0.49%)
Nov 02, 2022	12.40	12.61	12.26	12.33	50,260	-0.18(-1.44%)
Nov 01, 2022	12.53	12.65	12.25	12.51	28,386	+0.12(+0.97%)
Oct 31, 2022	12.45	12.64	12.19	12.39	68,923	-0.61(-4.69%)
Oct 28, 2022	13.09	13.09	12.89	13.00	60,631	+0.19(+1.48%)
Oct 27, 2022	12.99	13.20	12.60	12.81	32,114	+0.22(+1.75%)
Oct 26, 2022	12.85	13.43	12.06	12.59	38,522	-0.16(-1.25%)
Oct 25, 2022	13.44	13.48	12.64	12.75	41,373	-0.04(-0.31%)
Oct 24, 2022	12.50	13.64	12.50	12.79	61,112	+0.30(+2.40%)
Oct 21, 2022	12.62	12.99	11.77	12.49	115,029	+0.16(+1.30%)
Oct 20, 2022	12.71	13.24	12.17	12.33	41,748	-0.24(-1.91%)
Oct 19, 2022	13.37	13.57	12.41	12.57	138,245	-0.82(-6.12%)
Oct 18, 2022	14.00	14.00	13.25	13.39	51,255	-0.58(-4.15%)
Oct 17, 2022	13.87	14.18	13.62	13.97	89,488	+0.41(+3.02%)
Oct 14, 2022	14.36	14.36	13.38	13.56	56,177	-0.93(-6.42%)
Oct 13, 2022	13.04	14.79	13.00	14.49	65,187	+1.26(+9.52%)
Oct 12, 2022	13.34	13.59	12.95	13.23	42,981	-0.04(-0.30%)
Oct 11, 2022	13.35	13.98	12.76	13.27	69,346	-0.51(-3.70%)
Oct 10, 2022	13.57	14.24	13.34	13.78	42,543	+0.01(+0.07%)
Oct 07, 2022	13.52	14.68	13.34	13.77	54,957	+0.00(+0.00%)
Oct 06, 2022	13.51	13.91	12.74	13.77	66,268	-0.13(-0.94%)
Oct 05, 2022	13.23	14.66	13.23	13.90	63,097	-0.23(-1.63%)
Oct 04, 2022	14.58	15.24	13.43	14.13	81,265	-0.46(-3.15%)
Oct 03, 2022	17.95	17.95	14.27	14.59	161,652	-3.53(-19.48%)
Sep 30, 2022	17.13	18.60	16.84	18.12	102,537	+0.88(+5.10%)
Sep 29, 2022	18.07	18.07	16.20	17.24	55,006	-1.11(-6.05%)
Sep 28, 2022	15.50	19.18	15.40	18.35	208,687	+2.96(+19.23%)
Sep 27, 2022	14.78	15.42	14.78	15.39	35,936	+0.75(+5.12%)
Sep 26, 2022	14.77	15.50	14.52	14.64	55,437	-0.22(-1.48%)
Sep 23, 2022	14.76	15.37	14.58	14.86	49,983	+0.08(+0.54%)
Sep 22, 2022	15.40	15.40	14.48	14.78	55,414	-0.67(-4.34%)
Sep 21, 2022	16.00	16.00	15.16	15.45	79,655	-0.83(-5.10%)
Sep 20, 2022	15.23	16.31	14.98	16.28	58,779	+1.23(+8.17%)
Sep 19, 2022	14.55	15.06	14.08	15.05	59,434	+0.09(+0.60%)
Sep 16, 2022	13.85	15.49	13.85	14.96	448,672	+0.59(+4.11%)
Sep 15, 2022	14.27	14.92	13.94	14.37	101,700	+0.01(+0.07%)
Sep 14, 2022	15.37	15.41	13.30	14.36	97,943	-1.15(-7.41%)
Sep 13, 2022	17.00	17.60	15.45	15.51	131,047	-1.59(-9.30%)
Sep 12, 2022	15.70	17.46	15.26	17.10	78,052	+1.64(+10.61%)
Sep 09, 2022	15.64	15.86	14.30	15.46	51,196	-0.25(-1.59%)
Sep 08, 2022	14.08	15.89	13.89	15.71	46,428	+1.52(+10.71%)
Sep 07, 2022	13.71	14.65	13.43	14.19	69,642	+0.34(+2.45%)
Sep 06, 2022	13.35	14.49	13.18	13.85	90,944	+0.75(+5.73%)
Sep 02, 2022	13.34	13.47	13.00	13.10	69,870	-0.19(-1.43%)
Sep 01, 2022	13.15	13.99	13.15	13.29	46,484	-0.07(-0.52%)
Aug 31, 2022	13.28	13.38	13.15	13.36	22,274	+0.10(+0.75%)
Aug 30, 2022	13.41	13.47	12.78	13.26	37,608	+0.01(+0.08%)
Aug 29, 2022	12.83	13.43	12.79	13.25	38,451	+0.09(+0.68%)
Aug 26, 2022	13.49	13.72	12.81	13.16	77,592	-0.16(-1.20%)
Aug 25, 2022	13.13	13.79	13.13	13.32	30,224	+0.16(+1.22%)
Aug 24, 2022	14.23	14.23	12.67	13.16	86,630	-0.15(-1.13%)
Aug 23, 2022	15.63	16.30	13.21	13.31	70,447	-2.48(-15.71%)
Aug 22, 2022	16.21	17.18	15.58	15.79	27,472	-0.60(-3.66%)
Aug 19, 2022	17.21	17.30	15.82	16.39	61,963	-1.20(-6.82%)
Aug 18, 2022	18.05	18.70	16.52	17.59	113,973	-2.75(-13.52%)
Aug 17, 2022	18.57	24.83	18.57	20.34	224,702	+1.76(+9.47%)
Aug 16, 2022	18.97	19.09	18.30	18.58	19,077	-0.27(-1.43%)
Aug 15, 2022	18.89	19.09	18.55	18.85	20,171	-0.14(-0.74%)
Aug 12, 2022	18.55	19.37	18.25	18.99	52,625	+1.55(+8.89%)
Aug 11, 2022	19.29	19.29	17.10	17.44	31,602	-1.64(-8.60%)
Aug 10, 2022	18.83	20.31	18.30	19.08	82,748	+0.72(+3.92%)
Aug 09, 2022	16.39	19.18	16.33	18.36	68,333	+1.95(+11.88%)
Aug 08, 2022	15.50	17.00	15.20	16.41	65,115	+1.00(+6.49%)
Aug 05, 2022	14.22	15.45	14.08	15.41	27,186	+1.14(+7.99%)
Aug 04, 2022	14.18	14.67	14.15	14.27	22,247	+0.27(+1.93%)
Aug 03, 2022	13.90	14.45	13.57	14.00	77,672	+0.34(+2.49%)
Aug 02, 2022	13.31	14.13	13.29	13.66	25,214	+0.31(+2.32%)
Aug 01, 2022	14.12	14.36	13.27	13.35	38,533	-0.91(-6.38%)
Jul 29, 2022	14.17	14.49	13.90	14.26	33,518	+0.13(+0.92%)
Jul 28, 2022	14.11	14.21	14.03	14.13	18,212	-0.14(-0.98%)
Jul 27, 2022	14.58	14.60	14.08	14.27	34,685	-0.13(-0.90%)
Jul 26, 2022	13.89	14.61	13.76	14.40	41,735	+0.51(+3.67%)
Jul 25, 2022	13.47	13.97	13.47	13.89	17,135	+0.29(+2.13%)
Jul 22, 2022	13.77	13.88	13.44	13.60	42,423	-0.29(-2.09%)
Jul 21, 2022	13.64	14.07	13.41	13.89	38,649	+0.16(+1.17%)
Jul 20, 2022	14.90	14.94	13.70	13.73	50,651	-1.01(-6.85%)
Jul 19, 2022	14.24	14.80	14.06	14.74	64,534	+1.05(+7.67%)
Jul 18, 2022	14.57	14.60	13.59	13.69	35,015	-0.67(-4.67%)
Jul 15, 2022	14.42	14.71	14.03	14.36	55,900	+0.33(+2.35%)
Jul 14, 2022	14.02	14.07	13.50	14.03	56,369	-0.15(-1.06%)
Jul 13, 2022	14.06	14.27	13.77	14.18	29,240	+0.03(+0.21%)
Jul 12, 2022	14.42	14.55	13.65	14.15	38,697	-0.23(-1.60%)
Jul 11, 2022	15.03	15.41	14.35	14.38	46,660	-0.77(-5.08%)
Jul 08, 2022	15.08	15.52	14.88	15.15	40,328	-0.15(-0.98%)
Jul 07, 2022	14.61	15.56	14.60	15.30	81,801	+0.89(+6.18%)
Jul 06, 2022	14.71	14.98	14.30	14.41	112,473	-0.12(-0.83%)
Jul 05, 2022	13.92	14.63	13.79	14.53	119,667	+0.32(+2.25%)