Aura Biosciences Inc (NQ: AURA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	7.700	7.930	7.290	7.850	323,835	+0.15(+1.95%)
Mar 27, 2024	7.810	8.070	7.600	7.700	140,008	+0.07(+0.92%)
Mar 26, 2024	8.150	8.160	7.610	7.630	124,908	-0.27(-3.42%)
Mar 25, 2024	8.300	8.500	7.860	7.900	88,234	-0.52(-6.18%)
Mar 22, 2024	8.550	8.740	8.400	8.420	160,756	-0.13(-1.52%)
Mar 21, 2024	8.430	8.650	8.350	8.550	167,230	+0.19(+2.27%)
Mar 20, 2024	7.370	8.530	7.370	8.360	307,953	+0.88(+11.76%)
Mar 19, 2024	7.100	7.590	7.100	7.480	1,246,545	+0.39(+5.50%)
Mar 18, 2024	7.150	7.270	6.970	7.090	303,843	-0.11(-1.53%)
Mar 15, 2024	7.290	7.510	7.080	7.200	1,941,797	-0.26(-3.49%)
Mar 14, 2024	7.780	7.824	7.390	7.460	138,421	-0.46(-5.81%)
Mar 13, 2024	7.950	8.160	7.860	7.920	112,856	-0.06(-0.75%)
Mar 12, 2024	8.110	8.190	7.840	7.980	158,582	-0.19(-2.33%)
Mar 11, 2024	8.400	8.570	8.120	8.170	89,732	-0.21(-2.51%)
Mar 08, 2024	8.950	9.010	8.360	8.380	265,559	-0.36(-4.12%)
Mar 07, 2024	9.000	9.045	8.610	8.740	149,023	-0.26(-2.89%)
Mar 06, 2024	9.100	9.188	8.910	9.000	106,656	+0.00(+0.00%)
Mar 05, 2024	8.940	9.110	8.850	9.000	248,758	+0.01(+0.11%)
Mar 04, 2024	9.120	9.240	8.890	8.990	122,169	-0.25(-2.71%)
Mar 01, 2024	9.170	9.467	8.950	9.240	86,969	+0.17(+1.87%)
Feb 29, 2024	9.360	9.380	8.850	9.070	104,081	-0.06(-0.66%)
Feb 28, 2024	8.630	9.720	8.580	9.130	163,781	+0.39(+4.46%)
Feb 27, 2024	8.790	8.960	8.610	8.740	148,479	+0.00(+0.00%)
Feb 26, 2024	9.030	9.260	8.500	8.740	73,878	-0.15(-1.69%)
Feb 23, 2024	8.700	9.090	8.500	8.890	313,834	+0.16(+1.83%)
Feb 22, 2024	8.790	8.990	8.640	8.730	84,184	-0.07(-0.80%)
Feb 21, 2024	8.620	8.960	8.515	8.800	91,161	+0.15(+1.73%)
Feb 20, 2024	8.840	8.990	8.510	8.650	120,650	-0.19(-2.15%)
Feb 16, 2024	8.690	9.090	8.620	8.840	108,426	+0.14(+1.61%)
Feb 15, 2024	8.250	8.740	8.000	8.700	99,199	+0.54(+6.62%)
Feb 14, 2024	8.130	8.320	7.955	8.160	95,741	+0.15(+1.87%)
Feb 13, 2024	8.490	8.600	7.910	8.010	185,940	-0.88(-9.90%)
Feb 12, 2024	8.680	9.090	8.680	8.890	131,739	+0.26(+3.01%)
Feb 09, 2024	8.210	8.680	8.180	8.630	106,809	+0.43(+5.24%)
Feb 08, 2024	8.060	8.230	7.810	8.200	146,155	+0.20(+2.50%)
Feb 07, 2024	8.200	8.230	7.950	8.000	79,754	-0.19(-2.32%)
Feb 06, 2024	7.760	8.245	7.700	8.190	90,163	+0.42(+5.41%)
Feb 05, 2024	7.700	7.870	7.430	7.770	128,072	+0.00(+0.00%)
Feb 02, 2024	7.730	8.060	7.210	7.770	217,748	+0.00(+0.00%)
Feb 01, 2024	7.830	7.940	7.570	7.770	116,032	+0.07(+0.91%)
Jan 31, 2024	8.100	8.170	7.680	7.700	82,513	-0.41(-5.06%)
Jan 30, 2024	7.990	8.130	7.880	8.110	63,479	+0.14(+1.76%)
Jan 29, 2024	7.650	8.070	7.570	7.970	126,343	+0.38(+5.01%)
Jan 26, 2024	7.630	7.690	7.510	7.590	86,360	+0.02(+0.26%)
Jan 25, 2024	7.550	7.610	7.350	7.570	113,638	+0.09(+1.20%)
Jan 24, 2024	7.780	7.780	7.350	7.480	201,122	-0.16(-2.09%)
Jan 23, 2024	7.640	8.000	7.600	7.640	137,263	-0.38(-4.74%)
Jan 22, 2024	7.790	8.030	7.680	8.020	104,410	+0.31(+4.02%)
Jan 19, 2024	7.780	7.780	7.500	7.710	69,469	-0.03(-0.39%)
Jan 18, 2024	7.830	7.880	7.590	7.740	88,563	-0.11(-1.40%)
Jan 17, 2024	7.880	8.020	7.590	7.850	185,980	-0.22(-2.73%)
Jan 16, 2024	8.270	8.370	7.870	8.070	84,457	-0.30(-3.58%)
Jan 12, 2024	8.630	8.848	8.230	8.370	136,150	-0.15(-1.76%)
Jan 11, 2024	8.730	8.730	8.400	8.520	79,193	-0.30(-3.40%)
Jan 10, 2024	8.930	9.150	8.560	8.820	77,483	-0.13(-1.45%)
Jan 09, 2024	9.380	9.380	8.690	8.950	133,394	-0.06(-0.67%)
Jan 08, 2024	8.880	9.010	8.670	9.010	71,708	+0.16(+1.81%)
Jan 05, 2024	8.970	9.180	8.710	8.850	96,898	-0.12(-1.34%)
Jan 04, 2024	9.050	9.201	8.790	8.970	263,295	-0.03(-0.33%)
Jan 03, 2024	9.000	9.300	8.940	9.000	103,772	-0.03(-0.33%)
Jan 02, 2024	8.780	9.210	8.700	9.030	98,948	+0.17(+1.92%)
Dec 29, 2023	8.980	9.110	8.810	8.860	176,424	-0.18(-1.99%)
Dec 28, 2023	9.120	9.260	8.980	9.040	87,009	-0.05(-0.55%)
Dec 27, 2023	9.030	9.310	8.880	9.090	117,004	+0.10(+1.11%)
Dec 26, 2023	8.710	9.060	8.710	8.990	156,195	+0.27(+3.10%)
Dec 22, 2023	8.400	8.915	8.117	8.720	312,003	+0.42(+5.06%)
Dec 21, 2023	8.460	8.650	8.185	8.300	128,067	-0.16(-1.89%)
Dec 20, 2023	8.750	8.970	8.430	8.460	224,469	-0.42(-4.73%)
Dec 19, 2023	8.900	9.060	8.850	8.880	174,510	-0.02(-0.22%)
Dec 18, 2023	9.000	9.015	8.800	8.900	135,934	-0.10(-1.11%)
Dec 15, 2023	8.870	9.145	8.760	9.000	1,049,578	+0.15(+1.69%)
Dec 14, 2023	8.680	8.940	8.600	8.850	133,215	+0.18(+2.08%)
Dec 13, 2023	8.280	8.720	8.240	8.670	200,697	+0.36(+4.33%)
Dec 12, 2023	8.090	8.390	7.900	8.310	86,412	+0.30(+3.75%)
Dec 11, 2023	8.750	8.790	7.940	8.010	192,277	-0.74(-8.46%)
Dec 08, 2023	8.550	8.830	8.530	8.750	182,517	+0.12(+1.39%)
Dec 07, 2023	8.630	8.665	8.530	8.630	110,741	+0.07(+0.82%)
Dec 06, 2023	8.420	8.635	8.370	8.560	202,083	+0.14(+1.66%)
Dec 05, 2023	8.310	8.470	8.070	8.420	183,757	+0.09(+1.08%)
Dec 04, 2023	8.200	8.435	8.080	8.330	208,149	+0.15(+1.83%)
Dec 01, 2023	8.000	8.250	7.940	8.180	184,395	+0.16(+2.00%)
Nov 30, 2023	8.080	8.200	7.950	8.020	214,979	-0.03(-0.37%)
Nov 29, 2023	8.000	8.120	7.940	8.050	103,133	+0.07(+0.88%)
Nov 28, 2023	8.000	8.080	7.890	7.980	158,022	-0.01(-0.13%)
Nov 27, 2023	7.980	8.162	7.850	7.990	127,701	-0.04(-0.50%)
Nov 24, 2023	8.030	8.190	7.890	8.030	70,817	+0.05(+0.63%)
Nov 22, 2023	8.120	8.200	7.820	7.980	105,312	-0.01(-0.13%)
Nov 21, 2023	8.230	8.230	7.880	7.990	127,238	-0.32(-3.85%)
Nov 20, 2023	8.170	8.390	7.960	8.310	199,763	+0.21(+2.59%)
Nov 17, 2023	8.100	8.214	7.540	8.100	181,659	+0.03(+0.37%)
Nov 16, 2023	8.180	8.200	7.855	8.070	208,478	-0.02(-0.25%)
Nov 15, 2023	7.960	8.190	7.800	8.090	179,940	+0.10(+1.25%)
Nov 14, 2023	8.000	8.040	7.575	7.990	290,993	+0.24(+3.10%)
Nov 13, 2023	7.930	7.990	7.640	7.750	277,094	+0.06(+0.78%)
Nov 10, 2023	7.630	7.850	6.990	7.690	347,425	+0.67(+9.54%)
Nov 09, 2023	7.310	7.390	6.890	7.020	223,491	-0.34(-4.62%)
Nov 08, 2023	7.580	7.580	7.010	7.360	561,289	-0.06(-0.81%)
Nov 07, 2023	8.050	8.380	5.990	7.420	3,894,739	-3.58(-32.55%)
Nov 06, 2023	11.71	12.35	10.46	11.00	201,817	-0.98(-8.18%)
Nov 03, 2023	10.49	11.99	10.49	11.98	147,152	+1.66(+16.09%)
Nov 02, 2023	9.060	10.97	8.860	10.32	99,672	+1.35(+15.05%)
Nov 01, 2023	8.010	9.320	8.010	8.970	54,235	+0.81(+9.93%)
Oct 31, 2023	7.410	8.220	7.410	8.160	65,020	+0.69(+9.24%)
Oct 30, 2023	6.800	7.590	6.600	7.470	111,830	+0.22(+3.03%)
Oct 27, 2023	7.770	7.770	7.170	7.250	56,138	-0.40(-5.23%)
Oct 26, 2023	7.800	7.985	7.310	7.650	57,917	-0.25(-3.16%)
Oct 25, 2023	8.600	9.000	7.800	7.900	111,640	-0.75(-8.67%)
Oct 24, 2023	8.520	8.770	8.070	8.650	86,776	+0.15(+1.76%)
Oct 23, 2023	8.340	8.915	8.195	8.500	64,965	+0.10(+1.19%)
Oct 20, 2023	8.480	8.590	8.215	8.400	71,280	-0.07(-0.83%)
Oct 19, 2023	8.620	8.680	7.900	8.470	87,301	-0.05(-0.59%)
Oct 18, 2023	8.550	8.710	8.345	8.520	61,730	-0.08(-0.93%)
Oct 17, 2023	8.190	8.785	8.190	8.600	100,171	+0.14(+1.65%)
Oct 16, 2023	8.530	8.640	8.265	8.460	44,871	-0.01(-0.12%)
Oct 13, 2023	8.390	8.635	8.280	8.470	83,093	-0.03(-0.35%)
Oct 12, 2023	8.810	8.810	8.370	8.500	72,595	-0.35(-3.95%)
Oct 11, 2023	8.840	9.200	8.691	8.850	38,172	+0.03(+0.28%)
Oct 10, 2023	8.460	8.920	8.440	8.825	57,362	+0.27(+3.22%)
Oct 09, 2023	8.880	8.880	8.080	8.550	37,811	-0.44(-4.89%)
Oct 06, 2023	8.880	9.085	8.290	8.990	103,958	+0.27(+3.10%)
Oct 05, 2023	8.670	8.900	8.515	8.720	65,872	+0.03(+0.35%)
Oct 04, 2023	8.570	8.790	8.330	8.690	56,263	+0.12(+1.40%)
Oct 03, 2023	8.100	8.670	7.940	8.570	68,553	+0.27(+3.25%)
Oct 02, 2023	8.910	8.996	8.200	8.300	50,218	-0.67(-7.47%)
Sep 29, 2023	9.350	9.355	8.960	8.970	44,150	-0.17(-1.86%)
Sep 28, 2023	9.260	9.375	9.060	9.140	43,429	-0.09(-0.98%)
Sep 27, 2023	9.500	9.705	9.210	9.230	39,433	-0.06(-0.65%)
Sep 26, 2023	9.400	9.760	9.280	9.290	28,733	-0.11(-1.17%)
Sep 25, 2023	9.270	9.760	9.150	9.400	44,954	+0.15(+1.62%)
Sep 22, 2023	9.250	9.363	9.010	9.250	54,074	+0.02(+0.22%)
Sep 21, 2023	9.440	9.760	9.120	9.230	64,766	-0.49(-5.04%)
Sep 20, 2023	9.900	10.05	9.670	9.720	73,879	+0.00(+0.00%)
Sep 19, 2023	9.450	10.21	9.450	9.720	58,989	+0.24(+2.53%)
Sep 18, 2023	9.400	9.670	9.110	9.480	90,994	+0.07(+0.74%)
Sep 15, 2023	9.770	10.30	9.270	9.410	123,444	-0.42(-4.27%)
Sep 14, 2023	10.14	10.39	9.415	9.830	44,250	-0.26(-2.58%)
Sep 13, 2023	10.31	10.40	10.08	10.09	34,194	-0.12(-1.18%)
Sep 12, 2023	10.33	10.37	9.990	10.21	49,205	-0.11(-1.07%)
Sep 11, 2023	10.00	10.47	9.760	10.32	35,185	+0.46(+4.67%)
Sep 08, 2023	9.920	9.960	9.300	9.860	62,700	+0.07(+0.72%)
Sep 07, 2023	10.42	10.42	9.300	9.790	72,995	-0.62(-5.96%)
Sep 06, 2023	10.28	10.47	9.810	10.41	45,271	+0.14(+1.36%)
Sep 05, 2023	10.42	10.63	9.900	10.27	59,151	-0.17(-1.63%)
Sep 01, 2023	10.44	10.60	10.19	10.44	42,008	+0.06(+0.58%)
Aug 31, 2023	10.57	10.79	10.28	10.38	61,648	-0.23(-2.17%)
Aug 30, 2023	10.31	11.00	10.25	10.61	36,115	+0.24(+2.31%)
Aug 29, 2023	9.990	10.60	9.990	10.37	60,412	+0.28(+2.78%)
Aug 28, 2023	10.42	10.42	9.960	10.09	36,390	-0.18(-1.75%)
Aug 25, 2023	10.03	10.39	9.780	10.27	24,875	+0.26(+2.60%)
Aug 24, 2023	10.57	10.65	9.960	10.01	37,072	-0.61(-5.74%)
Aug 23, 2023	10.38	10.75	10.33	10.62	55,237	+0.17(+1.63%)
Aug 22, 2023	10.21	10.49	10.16	10.45	50,299	+0.25(+2.45%)
Aug 21, 2023	10.08	10.46	9.900	10.20	51,185	+0.11(+1.09%)
Aug 18, 2023	9.890	10.27	9.890	10.09	37,727	+0.09(+0.90%)
Aug 17, 2023	10.03	10.24	9.820	10.00	49,793	+0.01(+0.10%)
Aug 16, 2023	10.15	10.36	9.860	9.990	75,531	-0.21(-2.06%)
Aug 15, 2023	10.87	11.16	10.10	10.20	27,179	-0.55(-5.12%)
Aug 14, 2023	10.70	11.15	10.30	10.75	95,088	+0.04(+0.37%)
Aug 11, 2023	10.57	11.20	10.44	10.71	73,338	-0.03(-0.28%)
Aug 10, 2023	10.97	11.32	10.35	10.74	53,714	-0.27(-2.45%)
Aug 09, 2023	11.92	11.94	10.86	11.01	73,724	-0.78(-6.62%)
Aug 08, 2023	11.36	11.96	11.33	11.79	24,125	+0.41(+3.60%)
Aug 07, 2023	11.16	11.72	11.01	11.38	31,915	+0.16(+1.43%)
Aug 04, 2023	11.30	11.30	10.97	11.22	57,400	+0.06(+0.54%)
Aug 03, 2023	11.34	11.46	11.04	11.16	20,544	-0.14(-1.24%)
Aug 02, 2023	11.85	11.92	11.25	11.30	29,201	-0.57(-4.80%)
Aug 01, 2023	11.90	11.90	11.77	11.87	40,295	-0.03(-0.25%)
Jul 31, 2023	11.81	12.04	11.72	11.90	82,324	+0.12(+1.02%)
Jul 28, 2023	12.02	12.44	11.72	11.78	67,477	-0.15(-1.26%)
Jul 27, 2023	11.66	12.35	11.66	11.93	90,007	+0.46(+4.01%)
Jul 26, 2023	11.35	11.56	11.29	11.47	17,350	+0.12(+1.06%)
Jul 25, 2023	11.58	11.58	11.04	11.35	18,430	-0.26(-2.24%)
Jul 24, 2023	11.75	12.17	11.39	11.61	24,735	-0.20(-1.69%)
Jul 21, 2023	12.03	12.08	11.70	11.81	42,019	-0.12(-1.01%)
Jul 20, 2023	11.56	12.06	11.20	11.93	42,956	+0.24(+2.05%)
Jul 19, 2023	12.18	12.29	11.58	11.69	73,114	-0.50(-4.10%)
Jul 18, 2023	12.20	12.31	12.13	12.19	31,729	+0.04(+0.33%)
Jul 17, 2023	12.21	12.45	12.08	12.15	45,628	-0.06(-0.49%)
Jul 14, 2023	12.28	12.50	12.10	12.21	78,150	-0.17(-1.37%)
Jul 13, 2023	12.24	12.47	12.16	12.38	37,948	+0.14(+1.14%)
Jul 12, 2023	12.17	12.24	11.94	12.24	35,837	+0.26(+2.17%)
Jul 11, 2023	12.01	12.19	11.91	11.98	49,402	+0.14(+1.18%)
Jul 10, 2023	11.57	12.02	11.44	11.84	32,158	+0.21(+1.81%)
Jul 07, 2023	12.02	12.03	11.61	11.63	33,789	-0.38(-3.16%)
Jul 06, 2023	11.98	12.09	11.64	12.01	26,987	-0.09(-0.74%)
Jul 05, 2023	12.17	12.45	11.93	12.10	43,757	-0.19(-1.55%)
Jul 03, 2023	12.33	12.44	12.23	12.29	12,555	-0.06(-0.49%)
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%)