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

Aura Biosciences Inc (NQ: AURA )

9.115 +0.165 (+1.84%)
Streaming Delayed Price Updated: 11:08 AM EST, Nov 25, 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 (%)
Nov 22, 2024 9.060 9.170 8.920 8.950 285,883 -0.08(-0.89%)
Nov 21, 2024 8.770 9.110 8.710 9.030 608,763 +0.28(+3.20%)
Nov 20, 2024 8.910 9.070 8.740 8.750 253,015 -0.17(-1.91%)
Nov 19, 2024 9.140 9.200 8.895 8.920 300,934 -0.22(-2.41%)
Nov 18, 2024 9.360 9.785 9.030 9.140 485,482 -0.33(-3.48%)
Nov 15, 2024 10.04 10.16 9.420 9.470 284,021 -0.50(-5.02%)
Nov 14, 2024 10.47 10.48 9.920 9.970 115,589 -0.36(-3.48%)
Nov 13, 2024 11.04 11.04 10.30 10.33 117,553 -0.32(-3.00%)
Nov 12, 2024 11.06 11.22 10.46 10.65 174,984 -0.49(-4.40%)
Nov 11, 2024 11.00 11.22 10.77 11.14 138,807 +0.26(+2.39%)
Nov 08, 2024 11.07 11.20 10.48 10.88 127,561 -0.08(-0.73%)
Nov 07, 2024 11.11 11.29 10.81 10.96 232,051 -0.04(-0.36%)
Nov 06, 2024 11.12 11.25 10.51 11.00 289,513 +0.71(+6.90%)
Nov 05, 2024 10.09 10.39 10.04 10.29 91,279 +0.12(+1.18%)
Nov 04, 2024 10.06 10.38 10.06 10.17 99,981 +0.02(+0.20%)
Nov 01, 2024 10.52 10.64 10.14 10.15 138,225 -0.29(-2.78%)
Oct 31, 2024 10.31 10.73 10.05 10.44 182,307 +0.08(+0.77%)
Oct 30, 2024 10.50 10.70 10.20 10.36 189,347 -0.35(-3.27%)
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%)
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.