Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aura Biosciences Inc (NQ: AURA )

10.71 -0.27 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2024 10.74 10.89 10.61 10.71 110,015 -0.27(-2.46%)
Oct 28, 2024 11.10 11.33 10.91 10.98 86,200 +0.06(+0.55%)
Oct 25, 2024 11.31 11.35 10.76 10.92 116,734 -0.32(-2.85%)
Oct 24, 2024 11.48 11.52 11.05 11.24 143,874 -0.16(-1.40%)
Oct 23, 2024 11.25 11.57 11.00 11.40 356,437 +0.01(+0.09%)
Oct 22, 2024 11.65 11.72 11.01 11.39 201,424 -0.26(-2.23%)
Oct 21, 2024 11.91 11.99 11.39 11.65 486,640 -0.09(-0.77%)
Oct 18, 2024 11.45 12.38 11.20 11.74 1,233,006 +1.45(+14.09%)
Oct 17, 2024 10.24 10.49 10.20 10.29 248,782 +0.04(+0.39%)
Oct 16, 2024 9.850 10.41 9.845 10.25 211,571 +0.39(+3.96%)
Oct 15, 2024 9.380 9.910 9.098 9.860 85,969 +0.53(+5.68%)
Oct 14, 2024 9.140 9.570 9.100 9.330 151,533 +0.25(+2.75%)
Oct 11, 2024 8.370 9.120 8.370 9.080 119,370 +0.65(+7.71%)
Oct 10, 2024 8.190 8.460 8.100 8.430 92,318 +0.11(+1.32%)
Oct 09, 2024 8.460 8.510 8.200 8.320 79,457 -0.13(-1.54%)
Oct 08, 2024 8.500 8.610 8.270 8.450 77,434 +0.02(+0.24%)
Oct 07, 2024 8.670 8.805 8.350 8.430 59,476 -0.29(-3.33%)
Oct 04, 2024 8.830 8.860 8.610 8.720 63,915 -0.01(-0.11%)
Oct 03, 2024 8.650 8.990 8.540 8.730 106,017 -0.01(-0.11%)
Oct 02, 2024 8.600 8.850 8.510 8.740 92,954 +0.16(+1.86%)
Oct 01, 2024 8.890 8.960 8.500 8.580 156,704 -0.33(-3.70%)
Sep 30, 2024 8.860 9.410 8.840 8.910 155,766 -0.12(-1.33%)
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%)
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.