Aura Biosciences Inc (NQ: AURA )

7.700 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.