Aura Biosciences Inc (NQ: AURA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	12.85	14.25	12.80	14.17	229,373	+1.60(+12.73%)
Jun 29, 2022	12.50	12.68	12.02	12.57	87,775	+0.13(+1.05%)
Jun 28, 2022	12.83	13.04	12.15	12.44	117,628	-0.47(-3.64%)
Jun 27, 2022	13.32	13.64	12.85	12.91	105,886	-0.40(-3.01%)
Jun 24, 2022	12.40	13.78	12.06	13.31	1,527,943	+0.94(+7.60%)
Jun 23, 2022	13.69	14.37	11.98	12.37	405,988	-0.79(-6.00%)
Jun 22, 2022	13.25	13.47	12.59	13.16	172,185	-0.04(-0.30%)
Jun 21, 2022	14.09	14.49	12.78	13.20	159,070	-0.56(-4.07%)
Jun 17, 2022	12.98	14.12	12.44	13.76	238,932	+0.89(+6.92%)
Jun 16, 2022	13.00	13.49	12.51	12.87	174,058	-0.85(-6.20%)
Jun 15, 2022	13.84	14.13	13.39	13.72	185,053	+0.54(+4.10%)
Jun 14, 2022	13.25	13.25	12.79	13.18	230,259	-0.07(-0.53%)
Jun 13, 2022	14.94	15.29	12.56	13.25	244,712	-1.81(-12.02%)
Jun 10, 2022	15.08	15.38	14.51	15.06	148,256	-0.01(-0.07%)
Jun 09, 2022	16.69	16.98	14.88	15.07	116,808	-1.71(-10.19%)
Jun 08, 2022	15.95	16.99	15.70	16.78	49,863	+0.60(+3.71%)
Jun 07, 2022	17.24	17.79	14.28	16.18	142,203	-1.31(-7.49%)
Jun 06, 2022	17.86	18.60	17.24	17.49	98,699	-0.10(-0.57%)
Jun 03, 2022	17.33	18.25	17.28	17.59	76,928	+0.40(+2.33%)
Jun 02, 2022	16.20	17.23	16.20	17.19	63,282	+0.78(+4.75%)
Jun 01, 2022	17.36	17.68	16.14	16.41	73,507	-1.06(-6.07%)
May 31, 2022	16.81	17.53	16.70	17.47	45,320	+0.46(+2.70%)
May 27, 2022	16.34	17.27	16.26	17.01	57,054	+0.53(+3.22%)
May 26, 2022	16.38	17.10	16.35	16.48	65,021	-0.02(-0.12%)
May 25, 2022	16.36	16.77	16.25	16.50	48,070	-0.27(-1.58%)
May 24, 2022	17.23	17.23	16.25	16.77	63,146	-0.52(-2.98%)
May 23, 2022	16.94	17.80	16.94	17.28	63,586	+0.26(+1.53%)
May 20, 2022	17.94	18.16	16.07	17.02	89,624	-0.64(-3.62%)
May 19, 2022	16.69	17.97	16.69	17.66	63,529	+0.46(+2.67%)
May 18, 2022	16.95	17.54	16.95	17.20	18,659	+0.15(+0.88%)
May 17, 2022	16.75	17.57	16.55	17.05	32,776	+0.73(+4.47%)
May 16, 2022	16.73	17.20	16.00	16.32	37,331	-0.22(-1.33%)
May 13, 2022	16.14	17.70	15.25	16.54	69,940	+0.91(+5.82%)
May 12, 2022	15.18	16.16	15.18	15.63	20,512	-0.14(-0.89%)
May 11, 2022	16.35	16.79	15.25	15.77	51,807	-0.89(-5.34%)
May 10, 2022	15.81	17.27	15.81	16.66	60,666	+0.72(+4.52%)
May 09, 2022	17.93	17.93	15.50	15.94	42,947	-1.96(-10.95%)
May 06, 2022	17.62	18.11	16.63	17.90	54,893	-0.01(-0.06%)
May 05, 2022	17.61	18.06	16.92	17.91	64,062	-0.01(-0.06%)
May 04, 2022	17.51	18.21	16.92	17.92	40,449	+0.19(+1.07%)
May 03, 2022	17.64	17.75	16.79	17.73	36,339	-0.14(-0.78%)
May 02, 2022	16.85	17.87	16.15	17.87	20,400	+0.91(+5.37%)
Apr 29, 2022	15.95	17.90	15.22	16.96	88,948	+1.01(+6.33%)
Apr 28, 2022	16.22	16.52	15.25	15.95	78,546	-0.26(-1.60%)
Apr 27, 2022	16.90	17.45	16.00	16.21	86,029	-1.83(-10.14%)
Apr 26, 2022	17.23	18.92	16.55	18.04	48,910	+0.48(+2.73%)
Apr 25, 2022	16.62	17.93	16.51	17.56	20,564	+0.68(+4.03%)
Apr 22, 2022	17.30	18.02	16.50	16.88	46,432	-0.25(-1.46%)
Apr 21, 2022	17.84	17.84	16.93	17.13	22,643	-0.83(-4.62%)
Apr 20, 2022	18.19	18.19	17.39	17.96	49,329	+0.21(+1.18%)
Apr 19, 2022	17.23	17.98	17.04	17.75	20,049	+0.24(+1.37%)
Apr 18, 2022	17.75	18.69	16.73	17.51	35,295	-0.34(-1.90%)
Apr 14, 2022	18.26	19.16	17.08	17.85	63,686	-0.41(-2.25%)
Apr 13, 2022	16.78	18.46	16.78	18.26	28,811	+1.30(+7.67%)
Apr 12, 2022	18.28	18.28	16.71	16.96	64,384	-0.14(-0.82%)
Apr 11, 2022	18.79	18.79	16.33	17.10	56,515	-2.14(-11.12%)
Apr 08, 2022	19.05	19.75	18.13	19.24	79,358	-0.48(-2.43%)
Apr 07, 2022	19.99	21.18	19.07	19.72	42,882	-1.28(-6.10%)
Apr 06, 2022	21.20	22.05	20.75	21.00	34,865	-0.25(-1.18%)
Apr 05, 2022	22.95	22.95	20.73	21.25	24,305	-0.26(-1.21%)
Apr 04, 2022	21.89	22.61	20.39	21.51	42,069	-0.35(-1.60%)
Apr 01, 2022	22.43	22.68	21.19	21.86	14,791	-0.14(-0.64%)
Mar 31, 2022	22.56	22.88	21.62	22.00	19,574	-0.99(-4.31%)
Mar 30, 2022	21.73	23.55	21.07	22.99	21,707	+0.99(+4.50%)
Mar 29, 2022	23.82	24.08	21.21	22.00	28,938	-1.34(-5.74%)
Mar 28, 2022	21.95	23.34	21.63	23.34	9,693	+2.17(+10.25%)
Mar 25, 2022	21.40	21.99	20.99	21.17	11,603	+0.01(+0.05%)
Mar 24, 2022	20.18	21.16	20.18	21.16	18,335	+0.65(+3.17%)
Mar 23, 2022	22.31	22.31	20.51	20.51	112,951	-0.97(-4.52%)
Mar 22, 2022	21.39	22.39	20.21	21.48	51,903	-0.18(-0.83%)
Mar 21, 2022	22.48	22.98	20.89	21.66	47,983	-0.34(-1.55%)
Mar 18, 2022	22.02	22.94	19.17	22.00	86,644	+0.94(+4.46%)
Mar 17, 2022	21.75	23.03	20.66	21.06	28,129	-1.25(-5.60%)
Mar 16, 2022	21.90	23.39	21.23	22.31	40,827	+0.78(+3.62%)
Mar 15, 2022	19.83	21.90	19.35	21.53	21,711	+1.70(+8.57%)
Mar 14, 2022	19.34	20.30	18.88	19.83	22,132	+0.61(+3.17%)
Mar 11, 2022	19.43	20.38	18.82	19.22	25,952	+0.19(+1.00%)
Mar 10, 2022	18.90	19.19	18.19	19.03	22,775	+0.09(+0.48%)
Mar 09, 2022	18.31	19.05	18.02	18.94	18,417	+1.04(+5.81%)
Mar 08, 2022	17.95	19.40	17.85	17.90	8,811	-0.32(-1.76%)
Mar 07, 2022	18.76	19.46	17.87	18.22	33,624	-0.77(-4.05%)
Mar 04, 2022	18.55	19.61	17.81	18.99	30,957	+0.64(+3.49%)
Mar 03, 2022	18.72	19.32	17.94	18.35	32,950	-0.19(-1.02%)
Mar 02, 2022	18.59	18.88	17.48	18.54	71,273	-0.24(-1.28%)
Mar 01, 2022	18.30	19.53	18.04	18.78	29,035	+0.88(+4.92%)
Feb 28, 2022	18.61	19.09	17.50	17.90	36,420	-0.31(-1.70%)
Feb 25, 2022	20.50	19.20	18.10	18.21	38,546	-0.80(-4.21%)
Feb 24, 2022	17.68	19.41	17.63	19.01	16,674	-0.16(-0.83%)
Feb 23, 2022	19.03	20.25	18.29	19.17	36,336	+0.01(+0.05%)
Feb 22, 2022	17.60	19.36	17.29	19.16	26,016	+1.26(+7.04%)
Feb 18, 2022				17.90	0	-2.10(-10.50%)
Feb 17, 2022	21.99	22.35	20.00	20.00	34,403	-1.99(-9.05%)
Feb 16, 2022	20.52	21.99	20.52	21.99	22,098	+1.00(+4.76%)
Feb 15, 2022	19.84	21.40	18.60	20.99	40,665	+2.43(+13.09%)
Feb 14, 2022	17.53	19.78	17.53	18.56	27,480	+0.74(+4.15%)
Feb 11, 2022	18.38	18.93	17.63	17.82	24,482	-0.51(-2.78%)
Feb 10, 2022	17.62	18.97	17.54	18.33	12,245	+0.22(+1.21%)
Feb 09, 2022	17.85	18.28	17.50	18.11	9,613	-0.08(-0.44%)
Feb 08, 2022	19.00	19.00	17.85	18.19	22,982	-0.92(-4.81%)
Feb 07, 2022	17.91	19.23	17.90	19.11	14,865	+1.07(+5.93%)
Feb 04, 2022	18.28	18.28	17.76	18.04	4,431	-0.16(-0.88%)
Feb 03, 2022	17.78	18.40	17.30	18.20	42,335	+0.39(+2.19%)
Feb 02, 2022	18.42	18.42	17.68	17.81	12,049	-0.41(-2.25%)
Feb 01, 2022	18.42	18.54	17.36	18.22	13,206	+0.47(+2.65%)
Jan 28, 2022	17.85	18.44	17.58	17.75	7,162	-0.01(-0.06%)
Jan 27, 2022	17.69	19.09	17.51	17.76	9,297	+0.07(+0.40%)
Jan 26, 2022	18.34	18.34	17.41	17.69	14,797	-0.18(-1.01%)
Jan 25, 2022	18.20	19.02	17.71	17.87	14,443	-0.14(-0.78%)
Jan 24, 2022	17.51	18.25	17.30	18.01	48,724	+0.20(+1.12%)
Jan 21, 2022	17.98	18.34	16.74	17.81	24,300	-0.35(-1.93%)
Jan 20, 2022	19.99	19.99	17.78	18.16	35,153	-1.34(-6.87%)
Jan 19, 2022	16.66	19.50	16.38	19.50	99,174	+3.24(+19.93%)
Jan 18, 2022	16.39	16.40	15.86	16.26	8,086	-0.14(-0.85%)
Jan 14, 2022				16.40	0	-0.05(-0.30%)
Jan 13, 2022	16.73	16.80	15.87	16.45	19,880	+0.51(+3.20%)
Jan 12, 2022	17.87	17.87	15.94	15.94	14,158	-1.65(-9.38%)
Jan 11, 2022	17.95	17.95	16.91	17.59	10,377	-0.14(-0.79%)
Jan 10, 2022	17.00	17.95	16.48	17.73	8,754	+0.80(+4.73%)
Jan 07, 2022	18.61	18.85	16.73	16.93	12,533	-1.32(-7.23%)
Jan 06, 2022	17.40	18.30	16.47	18.25	12,365	+0.95(+5.49%)
Jan 05, 2022	18.37	18.91	17.11	17.30	15,447	-1.64(-8.66%)
Jan 04, 2022	18.59	19.67	18.01	18.94	89,592	+0.15(+0.80%)
Jan 03, 2022	17.32	18.99	16.93	18.79	33,630	+1.81(+10.66%)
Dec 31, 2021	16.33	17.26	16.33	16.98	28,746	+0.36(+2.17%)
Dec 30, 2021	16.35	16.99	15.84	16.62	19,132	+0.11(+0.67%)
Dec 29, 2021	16.14	16.51	15.75	16.51	26,767	+0.33(+2.04%)
Dec 28, 2021	17.61	17.99	15.99	16.18	34,273	-1.43(-8.12%)
Dec 27, 2021	16.10	17.61	15.52	17.61	35,196	+1.57(+9.79%)
Dec 23, 2021	15.40	16.51	15.12	16.04	31,718	+0.72(+4.70%)
Dec 22, 2021	14.99	15.75	14.92	15.32	52,398	+0.31(+2.07%)
Dec 21, 2021	14.57	15.23	14.28	15.01	126,372	+0.25(+1.69%)
Dec 20, 2021	14.76	16.59	13.50	14.76	460,720	-1.35(-8.38%)
Dec 17, 2021	17.94	18.34	15.25	16.11	715,332	-2.02(-11.14%)
Dec 16, 2021	17.83	19.27	17.48	18.13	120,281	-0.13(-0.71%)
Dec 15, 2021	17.55	19.11	16.43	18.26	84,438	+1.26(+7.41%)
Dec 14, 2021	16.47	17.59	15.84	17.00	96,383	+0.55(+3.34%)
Dec 13, 2021	17.00	17.21	15.80	16.45	59,341	-0.80(-4.64%)
Dec 10, 2021	16.03	17.25	16.03	17.25	28,653	+0.05(+0.29%)
Dec 09, 2021	16.98	17.35	16.11	17.20	52,089	+0.64(+3.86%)
Dec 08, 2021	15.70	17.15	15.20	16.56	149,898	+0.86(+5.48%)
Dec 07, 2021	16.51	17.63	15.00	15.70	207,891	-0.86(-5.19%)
Dec 06, 2021	19.00	19.00	16.04	16.56	77,025	-2.05(-11.02%)
Dec 03, 2021	18.85	18.99	17.07	18.61	54,397	-0.53(-2.77%)
Dec 02, 2021	17.97	19.34	17.68	19.14	74,823	+1.01(+5.55%)
Dec 01, 2021	18.00	18.75	17.20	18.13	73,055	+0.69(+3.98%)
Nov 30, 2021	18.06	18.75	16.65	17.44	47,677	-0.31(-1.75%)
Nov 29, 2021	22.20	22.20	16.61	17.75	189,626	-4.87(-21.53%)
Nov 26, 2021	19.24	22.97	18.53	22.62	84,954	+2.63(+13.16%)
Nov 24, 2021	18.62	22.79	17.70	19.99	301,179	+2.04(+11.36%)
Nov 23, 2021	19.82	21.41	17.02	17.95	101,936	-1.87(-9.43%)
Nov 22, 2021	22.50	23.17	18.50	19.82	121,944	-2.68(-11.91%)
Nov 19, 2021	22.35	24.00	21.38	22.50	69,474	+0.19(+0.85%)
Nov 18, 2021	23.83	22.88	21.78	22.31	94,637	-1.68(-7.00%)
Nov 17, 2021	24.88	25.22	23.14	23.99	147,529	-0.90(-3.62%)
Nov 16, 2021	20.39	26.16	20.34	24.89	229,120	+4.19(+20.24%)
Nov 15, 2021	16.88	20.84	16.88	20.70	217,180	+3.21(+18.35%)
Nov 12, 2021	17.23	18.30	17.06	17.49	85,768	+0.24(+1.39%)
Nov 11, 2021	16.71	17.69	16.48	17.25	86,704	+0.99(+6.09%)
Nov 10, 2021	17.00			16.26	106,832	-0.89(-5.19%)
Nov 09, 2021	16.05	17.47	16.05	17.15	94,359	+1.35(+8.54%)
Nov 08, 2021	18.50	20.05	15.80	15.80	274,267	-2.89(-15.46%)
Nov 05, 2021	19.72	21.48	17.22	18.69	212,211	+0.38(+2.08%)
Nov 04, 2021	17.82	19.85	17.50	18.31	207,681	+0.48(+2.69%)
Nov 03, 2021	17.01	18.72	15.52	17.83	197,491	+0.62(+3.60%)
Nov 02, 2021	15.06	21.00	15.02	17.21	619,793	+1.91(+12.48%)
Nov 01, 2021	14.85	16.90	14.46	15.30	433,375	+0.50(+3.38%)