Skip to main content

Aura Biosciences, Inc. - Common Stock (NQ: AURA )

7.890 -0.210 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2025 8.030 8.260 7.680 7.890 119,197 -0.21(-2.59%)
Jan 23, 2025 7.840 8.110 7.660 8.100 110,081 +0.17(+2.14%)
Jan 22, 2025 7.890 8.220 7.780 7.930 164,434 +0.00(+0.00%)
Jan 21, 2025 7.670 7.990 7.670 7.930 114,534 +0.16(+2.06%)
Jan 17, 2025 7.810 7.900 7.690 7.770 112,088 +0.10(+1.30%)
Jan 16, 2025 7.690 7.800 7.460 7.670 117,203 -0.06(-0.78%)
Jan 15, 2025 7.790 7.900 7.595 7.730 78,786 +0.17(+2.25%)
Jan 14, 2025 7.550 7.650 7.480 7.560 126,247 +0.06(+0.80%)
Jan 13, 2025 7.600 7.655 7.330 7.500 165,865 -0.10(-1.32%)
Jan 10, 2025 7.800 7.910 7.510 7.600 229,795 -0.30(-3.80%)
Jan 08, 2025 8.000 8.060 7.870 7.900 188,539 -0.18(-2.23%)
Jan 07, 2025 8.230 8.470 8.050 8.080 152,925 -0.14(-1.70%)
Jan 06, 2025 8.450 8.600 8.215 8.220 103,305 -0.23(-2.72%)
Jan 03, 2025 8.330 8.510 8.310 8.450 65,033 +0.19(+2.30%)
Jan 02, 2025 8.360 8.505 8.189 8.260 113,631 +0.04(+0.49%)
Dec 31, 2024 8.220 0 +0.09(+1.11%)
Dec 30, 2024 8.200 8.310 8.110 8.130 102,242 -0.20(-2.40%)
Dec 27, 2024 8.390 8.500 8.115 8.330 106,307 -0.08(-0.95%)
Dec 26, 2024 8.150 8.556 8.140 8.410 77,893 +0.18(+2.19%)
Dec 24, 2024 8.130 8.330 8.045 8.230 82,054 +0.05(+0.61%)
Dec 23, 2024 8.160 8.240 8.000 8.180 118,576 -0.02(-0.24%)
Dec 20, 2024 8.030 8.430 8.010 8.200 612,493 +0.07(+0.86%)
Dec 19, 2024 8.410 8.410 8.100 8.130 111,744 -0.21(-2.52%)
Dec 18, 2024 8.710 8.720 8.025 8.340 427,321 -0.33(-3.81%)
Dec 17, 2024 8.890 8.890 8.600 8.670 176,186 -0.22(-2.47%)
Dec 16, 2024 8.400 9.040 8.400 8.890 226,228 +0.48(+5.71%)
Dec 13, 2024 8.390 8.510 8.320 8.410 121,520 -0.03(-0.36%)
Dec 12, 2024 8.650 8.710 8.300 8.440 267,767 -0.22(-2.54%)
Dec 11, 2024 9.060 9.140 8.500 8.660 210,938 -0.25(-2.81%)
Dec 10, 2024 8.750 9.040 8.675 8.910 138,247 +0.19(+2.18%)
Dec 09, 2024 9.030 9.127 8.700 8.720 200,910 -0.25(-2.79%)
Dec 06, 2024 8.360 9.049 8.360 8.970 143,223 +0.69(+8.33%)
Dec 05, 2024 8.450 8.570 8.240 8.280 145,726 -0.20(-2.36%)
Dec 04, 2024 8.700 8.800 8.430 8.480 162,575 -0.15(-1.74%)
Dec 03, 2024 9.100 9.260 8.610 8.630 201,694 -0.51(-5.58%)
Dec 02, 2024 9.360 9.530 9.110 9.140 135,992 -0.17(-1.83%)
Nov 29, 2024 9.130 9.390 9.000 9.310 144,237 +0.31(+3.44%)
Nov 27, 2024 9.010 9.110 8.915 9.000 288,943 +0.04(+0.45%)
Nov 26, 2024 8.880 9.273 8.860 8.960 100,844 +0.08(+0.90%)
Nov 25, 2024 9.000 9.215 8.880 8.880 204,260 -0.07(-0.78%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.