Skip to main content

Aura Biosciences Inc (NQ: AURA )

8.890 +0.160 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

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