Aura Biosciences Inc (NQ: AURA )

7.100 -0.170 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 7.240 7.390 7.060 7.100 81,955 -0.17(-2.34%)
May 17, 2024 7.240 7.395 6.990 7.270 200,475 +0.07(+0.97%)
May 16, 2024 7.390 7.520 7.000 7.200 348,465 -0.30(-4.00%)
May 15, 2024 7.630 7.970 7.250 7.500 200,835 -0.03(-0.40%)
May 14, 2024 7.320 7.680 7.180 7.530 144,400 +0.35(+4.87%)
May 13, 2024 7.380 7.560 7.150 7.180 98,303 -0.13(-1.78%)
May 10, 2024 7.680 7.790 7.310 7.310 75,906 -0.23(-3.05%)
May 09, 2024 7.490 7.700 7.370 7.540 90,205 +0.15(+2.03%)
May 08, 2024 7.380 7.480 7.340 7.390 56,060 -0.10(-1.34%)
May 07, 2024 7.710 7.715 7.450 7.490 84,712 -0.21(-2.73%)
May 06, 2024 7.970 8.070 7.630 7.700 101,306 -0.19(-2.41%)
May 03, 2024 8.010 8.110 7.860 7.890 100,857 +0.12(+1.54%)
May 02, 2024 7.760 7.770 7.460 7.770 127,570 +0.12(+1.57%)
May 01, 2024 7.470 7.835 7.460 7.650 76,067 +0.25(+3.38%)
Apr 30, 2024 7.440 7.500 7.340 7.400 78,022 -0.10(-1.33%)
Apr 29, 2024 7.310 7.930 7.310 7.500 121,714 +0.28(+3.88%)
Apr 26, 2024 7.130 7.280 6.960 7.220 116,066 +0.14(+1.98%)
Apr 25, 2024 7.030 7.230 6.870 7.080 117,387 -0.02(-0.28%)
Apr 24, 2024 7.180 7.345 7.095 7.100 88,086 -0.12(-1.66%)
Apr 23, 2024 7.150 7.400 7.060 7.220 108,805 +0.13(+1.83%)
Apr 22, 2024 7.240 7.250 7.040 7.090 107,613 -0.10(-1.39%)
Apr 19, 2024 7.030 7.190 7.030 7.190 162,912 +0.13(+1.84%)
Apr 18, 2024 7.030 7.190 6.950 7.060 144,955 +0.03(+0.43%)
Apr 17, 2024 7.340 7.340 6.950 7.030 140,802 -0.23(-3.17%)
Apr 16, 2024 7.260 7.405 7.200 7.260 122,955 -0.29(-3.84%)
Apr 15, 2024 7.570 7.570 7.370 7.550 72,863 +0.01(+0.13%)
Apr 12, 2024 7.620 7.710 7.380 7.540 95,104 -0.16(-2.08%)
Apr 11, 2024 7.700 7.820 7.550 7.700 64,922 +0.08(+1.05%)
Apr 10, 2024 7.510 7.785 7.300 7.620 164,836 -0.22(-2.81%)
Apr 09, 2024 7.280 8.133 7.280 7.840 149,973 +0.58(+7.99%)
Apr 08, 2024 7.260 7.406 7.120 7.260 86,706 +0.06(+0.83%)
Apr 05, 2024 7.130 7.365 7.100 7.200 113,959 +0.03(+0.42%)
Apr 04, 2024 7.420 7.810 7.130 7.170 150,324 -0.13(-1.78%)
Apr 03, 2024 7.330 7.610 7.190 7.300 95,530 -0.10(-1.35%)
Apr 02, 2024 7.530 7.680 7.360 7.400 141,695 -0.36(-4.64%)
Apr 01, 2024 7.950 7.950 7.450 7.760 110,811 -0.09(-1.15%)
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%)
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.