ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Aura Biosciences Inc (NQ: AURA )

8.880 -0.150 (-1.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2024 9.160 9.470 8.840 9.030 125,523 +0.02(+0.22%)
Sep 26, 2024 8.830 9.280 8.730 9.010 134,825 +0.36(+4.16%)
Sep 25, 2024 9.100 9.100 8.620 8.650 81,942 -0.45(-4.95%)
Sep 24, 2024 9.170 9.190 8.880 9.100 104,477 +0.01(+0.11%)
Sep 23, 2024 9.600 9.630 9.050 9.090 135,552 -0.48(-5.02%)
Sep 20, 2024 9.550 10.00 9.330 9.570 446,208 -0.12(-1.24%)
Sep 19, 2024 9.920 9.940 9.590 9.690 115,939 +0.14(+1.47%)
Sep 18, 2024 9.550 9.980 9.460 9.550 154,809 -0.02(-0.21%)
Sep 17, 2024 10.18 10.18 9.500 9.570 137,326 -0.40(-4.01%)
Sep 16, 2024 9.930 10.85 9.780 9.970 339,232 -0.10(-0.99%)
Sep 13, 2024 10.25 10.28 9.655 10.07 228,825 +0.28(+2.86%)
Sep 12, 2024 10.03 10.79 9.437 9.790 441,512 +0.72(+7.94%)
Sep 11, 2024 8.980 9.300 8.660 9.070 121,266 +0.05(+0.55%)
Sep 10, 2024 8.170 9.100 8.015 9.020 143,727 +0.98(+12.19%)
Sep 09, 2024 7.770 8.360 7.770 8.040 111,823 +0.26(+3.34%)
Sep 06, 2024 7.720 7.950 7.625 7.780 95,162 -0.04(-0.51%)
Sep 05, 2024 7.780 8.090 7.700 7.820 84,302 +0.13(+1.69%)
Sep 04, 2024 7.450 7.910 7.360 7.690 100,352 +0.30(+4.06%)
Sep 03, 2024 7.910 7.910 7.260 7.390 107,331 -0.56(-7.04%)
Aug 30, 2024 7.900 8.000 7.615 7.950 110,126 +0.10(+1.27%)
Aug 29, 2024 7.900 8.190 7.790 7.850 109,476 +0.12(+1.55%)
Aug 28, 2024 7.650 7.990 7.630 7.730 104,683 +0.10(+1.31%)
Aug 27, 2024 7.630 7.720 7.440 7.630 68,283 -0.12(-1.55%)
Aug 26, 2024 7.710 7.910 7.630 7.750 54,957 +0.16(+2.11%)
Aug 23, 2024 7.540 7.680 7.300 7.590 121,909 +0.20(+2.71%)
Aug 22, 2024 7.730 7.811 7.370 7.390 53,467 -0.31(-4.03%)
Aug 21, 2024 7.670 7.840 7.400 7.700 73,720 +0.09(+1.25%)
Aug 20, 2024 8.240 8.280 7.250 7.605 343,073 -0.61(-7.37%)
Aug 19, 2024 7.830 8.210 7.710 8.210 62,052 +0.33(+4.19%)
Aug 16, 2024 8.120 8.120 7.820 7.880 72,628 -0.30(-3.67%)
Aug 15, 2024 8.110 8.380 7.920 8.180 83,962 +0.40(+5.14%)
Aug 14, 2024 7.875 8.055 7.710 7.780 64,350 -0.37(-4.54%)
Aug 13, 2024 8.080 8.187 7.960 8.150 55,895 +0.18(+2.26%)
Aug 12, 2024 8.380 8.440 7.930 7.970 78,258 -0.33(-3.98%)
Aug 09, 2024 8.450 8.560 8.010 8.300 98,121 -0.17(-2.01%)
Aug 08, 2024 8.540 9.090 8.125 8.470 143,669 +0.28(+3.42%)
Aug 07, 2024 8.980 9.130 8.010 8.190 107,170 -0.64(-7.25%)
Aug 06, 2024 8.580 8.965 8.440 8.830 94,183 +0.27(+3.15%)
Aug 05, 2024 8.620 8.830 8.280 8.560 212,818 -0.68(-7.36%)
Aug 02, 2024 9.350 9.570 8.860 9.240 1,759,410 -0.62(-6.29%)
Aug 01, 2024 10.16 10.21 9.455 9.860 140,842 -0.35(-3.43%)
Jul 31, 2024 10.15 10.58 9.830 10.21 120,896 +0.17(+1.69%)
Jul 30, 2024 10.08 10.17 9.800 10.04 112,806 +0.09(+0.90%)
Jul 29, 2024 10.35 10.49 9.640 9.950 81,753 -0.41(-3.96%)
Jul 26, 2024 10.57 10.93 10.02 10.36 149,985 +0.09(+0.88%)
Jul 25, 2024 9.410 10.57 9.370 10.27 207,354 +1.00(+10.79%)
Jul 24, 2024 9.360 9.700 8.920 9.270 85,250 -0.17(-1.80%)
Jul 23, 2024 9.120 9.640 8.990 9.440 141,721 +0.29(+3.17%)
Jul 22, 2024 8.640 9.150 8.495 9.150 139,825 +0.48(+5.54%)
Jul 19, 2024 8.840 8.940 8.560 8.670 122,037 -0.15(-1.70%)
Jul 18, 2024 9.170 9.260 8.740 8.820 97,492 -0.40(-4.34%)
Jul 17, 2024 9.230 9.290 8.850 9.220 148,228 -0.03(-0.32%)
Jul 16, 2024 8.990 9.560 8.780 9.250 177,557 +0.26(+2.89%)
Jul 15, 2024 8.690 9.150 8.300 8.990 139,320 +0.43(+5.02%)
Jul 12, 2024 8.440 8.690 8.140 8.560 363,721 +0.28(+3.38%)
Jul 11, 2024 7.650 8.360 7.630 8.280 228,262 +0.87(+11.74%)
Jul 10, 2024 7.530 7.630 7.190 7.410 95,913 -0.09(-1.20%)
Jul 09, 2024 7.270 7.640 7.225 7.500 83,616 +0.18(+2.46%)
Jul 08, 2024 7.220 7.410 7.090 7.320 110,113 +0.31(+4.42%)
Jul 05, 2024 6.930 7.080 6.800 7.010 129,737 +0.11(+1.59%)
Jul 03, 2024 7.180 7.180 6.900 6.900 209,347 -0.25(-3.50%)
Jul 02, 2024 7.320 7.375 7.150 7.150 70,885 -0.22(-2.99%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.