Skip to main content

Aura Biosciences Inc (NQ: AURA )

7.850 +0.150 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

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 +0.17(+1.37%)
Jun 14, 2023 12.50 12.64 12.28 12.44 44,853 +0.00(+0.00%)
Jun 13, 2023 12.57 12.68 12.29 12.44 52,274 -0.07(-0.56%)
Jun 12, 2023 12.50 12.90 12.48 12.51 82,455 +0.03(+0.24%)
Jun 09, 2023 12.89 12.89 12.43 12.48 40,335 -0.18(-1.42%)
Jun 08, 2023 12.82 13.02 12.60 12.66 45,174 -0.17(-1.33%)
Jun 07, 2023 13.33 13.35 12.81 12.83 81,433 -0.50(-3.75%)
Jun 06, 2023 12.25 13.50 12.25 13.33 83,569 +1.13(+9.26%)
Jun 05, 2023 11.99 12.44 11.83 12.20 43,916 +0.10(+0.83%)
Jun 02, 2023 12.26 12.36 11.82 12.10 80,806 +0.02(+0.17%)
Jun 01, 2023 11.39 12.40 11.39 12.08 42,198 +0.76(+6.71%)
May 31, 2023 11.29 11.56 11.00 11.32 36,956 -0.08(-0.70%)
May 30, 2023 11.24 11.65 11.20 11.40 36,539 +0.20(+1.79%)
May 26, 2023 10.67 11.60 10.67 11.20 57,620 +0.47(+4.38%)
May 25, 2023 11.15 11.28 10.44 10.73 49,662 -0.38(-3.42%)
May 24, 2023 11.64 11.64 10.96 11.11 34,611 -0.62(-5.29%)
May 23, 2023 11.96 12.56 11.49 11.73 67,143 -0.11(-0.93%)
May 22, 2023 12.45 13.07 11.71 11.84 117,080 -0.48(-3.90%)
May 19, 2023 12.01 12.60 11.83 12.32 103,669 +0.44(+3.70%)
May 18, 2023 11.41 12.00 11.16 11.88 91,441 +0.46(+4.03%)
May 17, 2023 11.03 11.50 10.82 11.42 84,996 +0.48(+4.39%)
May 16, 2023 10.80 11.22 10.65 10.94 52,846 +0.21(+1.96%)
May 15, 2023 10.25 10.78 10.24 10.73 39,559 +0.48(+4.68%)
May 12, 2023 10.23 10.51 10.20 10.25 35,296 +0.04(+0.39%)
May 11, 2023 10.21 10.27 10.06 10.21 37,436 +0.01(+0.10%)
May 10, 2023 10.25 10.45 10.04 10.20 40,540 +0.10(+0.99%)
May 09, 2023 9.900 10.14 9.810 10.10 34,845 +0.21(+2.12%)
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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.