UK markets closed

Aura Biosciences, Inc. (AURA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
7.31-0.23 (-3.05%)
At close: 04:00PM EDT
7.16 -0.15 (-2.05%)
After hours: 05:43PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20247.687.797.317.317.3175,900
09 May 20247.497.707.377.547.5490,200
08 May 20247.387.487.347.397.3956,100
07 May 20247.717.727.457.497.4984,700
06 May 20247.978.077.637.707.70101,300
03 May 20248.018.117.867.897.89100,900
02 May 20247.767.777.467.777.77127,600
01 May 20247.477.847.467.657.6576,100
30 Apr 20247.447.507.347.407.4078,000
29 Apr 20247.317.937.317.507.50121,700
26 Apr 20247.137.286.967.227.22116,100
25 Apr 20247.037.236.877.087.08117,400
24 Apr 20247.187.347.097.107.1088,100
23 Apr 20247.157.407.067.227.22108,800
22 Apr 20247.247.257.047.097.09107,600
19 Apr 20247.037.197.037.197.19162,900
18 Apr 20247.037.196.957.067.06145,000
17 Apr 20247.347.346.957.037.03140,800
16 Apr 20247.267.417.207.267.26123,000
15 Apr 20247.577.577.377.557.5572,900
12 Apr 20247.627.717.387.547.5495,100
11 Apr 20247.707.827.557.707.7064,900
10 Apr 20247.517.787.307.627.62164,800
09 Apr 20247.288.137.287.847.84150,000
08 Apr 20247.267.417.127.267.2686,700
05 Apr 20247.137.367.107.207.20113,900
04 Apr 20247.427.817.137.177.17150,300
03 Apr 20247.337.617.197.307.3095,500
02 Apr 20247.537.687.367.407.40141,700
01 Apr 20247.957.957.457.767.76110,800
28 Mar 20247.707.937.297.857.85323,800
27 Mar 20247.818.077.607.707.70140,000
26 Mar 20248.158.167.617.637.63124,900
25 Mar 20248.308.507.867.907.9088,200
22 Mar 20248.558.748.408.428.42160,800
21 Mar 20248.438.658.358.558.55167,100
20 Mar 20247.378.537.378.368.36308,000
19 Mar 20247.107.597.107.487.481,246,500
18 Mar 20247.157.276.977.097.09303,800
15 Mar 20247.297.517.087.207.201,941,800
14 Mar 20247.787.827.397.467.46138,400
13 Mar 20247.958.167.867.927.92112,900
12 Mar 20248.118.197.847.987.98158,600
11 Mar 20248.408.578.128.178.1789,700
08 Mar 20248.959.018.368.388.38265,600
07 Mar 20249.009.058.618.748.74149,000
06 Mar 20249.109.198.919.009.00106,700
05 Mar 20248.949.118.859.009.00248,800
04 Mar 20249.129.248.898.998.99122,100
01 Mar 20249.179.478.959.249.2487,000
29 Feb 20249.369.388.859.079.07104,100
28 Feb 20248.639.728.589.139.13163,800
27 Feb 20248.798.968.618.748.74148,500
26 Feb 20249.039.268.508.748.7473,900
23 Feb 20248.709.098.508.898.89313,800
22 Feb 20248.798.998.648.738.7384,200
21 Feb 20248.628.968.528.808.8091,200
20 Feb 20248.848.998.518.658.65120,600
16 Feb 20248.699.098.628.848.84108,400
15 Feb 20248.258.748.008.708.7099,200
14 Feb 20248.138.327.958.168.1695,700
13 Feb 20248.498.607.918.018.01185,900
12 Feb 20248.689.098.688.898.89131,700
09 Feb 20248.218.688.188.638.63106,800
08 Feb 20248.068.237.818.208.20146,200
07 Feb 20248.208.237.958.008.0079,800
06 Feb 20247.768.247.708.198.1990,200
05 Feb 20247.707.877.437.777.77128,100
02 Feb 20247.738.067.217.777.77217,700
01 Feb 20247.837.947.577.777.77116,000
31 Jan 20248.108.177.687.707.7082,500
30 Jan 20247.998.137.888.118.1163,500
29 Jan 20247.658.077.577.977.97126,300
26 Jan 20247.637.697.517.597.5986,400
25 Jan 20247.557.617.357.577.57113,600
24 Jan 20247.787.787.357.487.48201,100
23 Jan 20247.648.007.607.647.64137,200
22 Jan 20247.798.037.688.028.02104,400
19 Jan 20247.787.787.507.717.7169,500
18 Jan 20247.837.887.597.747.7488,600
17 Jan 20247.888.027.597.857.85186,000
16 Jan 20248.278.377.878.078.0784,500
12 Jan 20248.638.858.238.378.37136,100
11 Jan 20248.738.738.408.528.5279,200
10 Jan 20248.939.158.568.828.8277,500
09 Jan 20249.389.388.698.958.95133,400
08 Jan 20248.889.018.679.019.0172,000
05 Jan 20248.979.188.718.858.8596,900
04 Jan 20249.059.208.798.978.97263,300
03 Jan 20249.009.308.949.009.00103,800
02 Jan 20248.789.218.709.039.0398,900
29 Dec 20238.989.118.818.868.86176,400
28 Dec 20239.129.268.989.049.0487,000
27 Dec 20239.039.318.889.099.09117,000
26 Dec 20238.719.068.718.998.99156,200
22 Dec 20238.408.918.128.728.72311,800
21 Dec 20238.468.658.198.308.30128,100
20 Dec 20238.758.978.438.468.46224,500
19 Dec 20238.909.068.858.888.88174,500
18 Dec 20239.009.028.808.908.90135,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...