Stock Quote

Aura Biosciences Inc (NQ: AURA )

14.99 +0.13 (+0.87%)
Streaming Delayed Price Updated: 11:23 AM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 14.76 15.37 14.58 14.86 49,983 +0.08(+0.54%)
Sep 22, 2022 15.40 15.40 14.48 14.78 55,414 -0.67(-4.34%)
Sep 21, 2022 16.00 16.00 15.16 15.45 79,655 -0.83(-5.10%)
Sep 20, 2022 15.23 16.31 14.98 16.28 58,779 +1.23(+8.17%)
Sep 19, 2022 14.55 15.06 14.08 15.05 59,434 +0.09(+0.60%)
Sep 16, 2022 13.85 15.49 13.85 14.96 448,672 +0.59(+4.11%)
Sep 15, 2022 14.27 14.92 13.94 14.37 101,700 +0.01(+0.07%)
Sep 14, 2022 15.37 15.41 13.30 14.36 97,943 -1.15(-7.41%)
Sep 13, 2022 17.00 17.60 15.45 15.51 131,047 -1.59(-9.30%)
Sep 12, 2022 15.70 17.46 15.26 17.10 78,052 +1.64(+10.61%)
Sep 09, 2022 15.64 15.86 14.30 15.46 51,196 -0.25(-1.59%)
Sep 08, 2022 14.08 15.89 13.89 15.71 46,428 +1.52(+10.71%)
Sep 07, 2022 13.71 14.65 13.43 14.19 69,642 +0.34(+2.45%)
Sep 06, 2022 13.35 14.49 13.18 13.85 90,944 +0.75(+5.73%)
Sep 02, 2022 13.34 13.47 13.00 13.10 69,870 -0.19(-1.43%)
Sep 01, 2022 13.15 13.99 13.15 13.29 46,484 -0.07(-0.52%)
Aug 31, 2022 13.28 13.38 13.15 13.36 22,274 +0.10(+0.75%)
Aug 30, 2022 13.41 13.47 12.78 13.26 37,608 +0.01(+0.08%)
Aug 29, 2022 12.83 13.43 12.79 13.25 38,451 +0.09(+0.68%)
Aug 26, 2022 13.49 13.72 12.81 13.16 77,592 -0.16(-1.20%)
Aug 25, 2022 13.13 13.79 13.13 13.32 30,224 +0.16(+1.22%)
Aug 24, 2022 14.23 14.23 12.67 13.16 86,630 -0.15(-1.13%)
Aug 23, 2022 15.63 16.30 13.21 13.31 70,447 -2.48(-15.71%)
Aug 22, 2022 16.21 17.18 15.58 15.79 27,472 -0.60(-3.66%)
Aug 19, 2022 17.21 17.30 15.82 16.39 61,963 -1.20(-6.82%)
Aug 18, 2022 18.05 18.70 16.52 17.59 113,973 -2.75(-13.52%)
Aug 17, 2022 18.57 24.83 18.57 20.34 224,702 +1.76(+9.47%)
Aug 16, 2022 18.97 19.09 18.30 18.58 19,077 -0.27(-1.43%)
Aug 15, 2022 18.89 19.09 18.55 18.85 20,171 -0.14(-0.74%)
Aug 12, 2022 18.55 19.37 18.25 18.99 52,625 +1.55(+8.89%)
Aug 11, 2022 19.29 19.29 17.10 17.44 31,602 -1.64(-8.60%)
Aug 10, 2022 18.83 20.31 18.30 19.08 82,748 +0.72(+3.92%)
Aug 09, 2022 16.39 19.18 16.33 18.36 68,333 +1.95(+11.88%)
Aug 08, 2022 15.50 17.00 15.20 16.41 65,115 +1.00(+6.49%)
Aug 05, 2022 14.22 15.45 14.08 15.41 27,186 +1.14(+7.99%)
Aug 04, 2022 14.18 14.67 14.15 14.27 22,247 +0.27(+1.93%)
Aug 03, 2022 13.90 14.45 13.57 14.00 77,672 +0.34(+2.49%)
Aug 02, 2022 13.31 14.13 13.29 13.66 25,214 +0.31(+2.32%)
Aug 01, 2022 14.12 14.36 13.27 13.35 38,533 -0.91(-6.38%)
Jul 29, 2022 14.17 14.49 13.90 14.26 33,518 +0.13(+0.92%)
Jul 28, 2022 14.11 14.21 14.03 14.13 18,212 -0.14(-0.98%)
Jul 27, 2022 14.58 14.60 14.08 14.27 34,685 -0.13(-0.90%)
Jul 26, 2022 13.89 14.61 13.76 14.40 41,735 +0.51(+3.67%)
Jul 25, 2022 13.47 13.97 13.47 13.89 17,135 +0.29(+2.13%)
Jul 22, 2022 13.77 13.88 13.44 13.60 42,423 -0.29(-2.09%)
Jul 21, 2022 13.64 14.07 13.41 13.89 38,649 +0.16(+1.17%)
Jul 20, 2022 14.90 14.94 13.70 13.73 50,651 -1.01(-6.85%)
Jul 19, 2022 14.24 14.80 14.06 14.74 64,534 +1.05(+7.67%)
Jul 18, 2022 14.57 14.60 13.59 13.69 35,015 -0.67(-4.67%)
Jul 15, 2022 14.42 14.71 14.03 14.36 55,900 +0.33(+2.35%)
Jul 14, 2022 14.02 14.07 13.50 14.03 56,369 -0.15(-1.06%)
Jul 13, 2022 14.06 14.27 13.77 14.18 29,240 +0.03(+0.21%)
Jul 12, 2022 14.42 14.55 13.65 14.15 38,697 -0.23(-1.60%)
Jul 11, 2022 15.03 15.41 14.35 14.38 46,660 -0.77(-5.08%)
Jul 08, 2022 15.08 15.52 14.88 15.15 40,328 -0.15(-0.98%)
Jul 07, 2022 14.61 15.56 14.60 15.30 81,801 +0.89(+6.18%)
Jul 06, 2022 14.71 14.98 14.30 14.41 112,473 -0.12(-0.83%)
Jul 05, 2022 13.92 14.63 13.79 14.53 119,667 +0.32(+2.25%)
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.