Aura Biosciences Inc (AURA) Historical Stock Data
8.20 ↑0.09 (1.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AURA is down -1.32% a day on average. There have been 9 days where Aura Biosciences Inc closed green and 21 days where AURA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 8.03 | 8.20 | ↑$0.17 (2.12%) | 8.01 | 8.43 | 612.49K |
| 2024-12-19 | 8.41 | 8.11 | ↓$0.30 (-3.57%) | 8.10 | 8.41 | 147.04K |
| 2024-12-18 | 8.71 | 8.34 | ↓$0.37 (-4.25%) | 8.03 | 8.72 | 427.34K |
| 2024-12-17 | 8.89 | 8.67 | ↓$0.22 (-2.47%) | 8.60 | 8.89 | 176.19K |
| 2024-12-16 | 8.40 | 8.89 | ↑$0.49 (5.83%) | 8.40 | 9.04 | 226.25K |
| 2024-12-13 | 8.39 | 8.41 | ↑$0.02 (0.24%) | 8.32 | 8.51 | 121.52K |
| 2024-12-12 | 8.65 | 8.44 | ↓$0.21 (-2.43%) | 8.30 | 8.71 | 267.78K |
| 2024-12-11 | 9.06 | 8.66 | ↓$0.40 (-4.42%) | 8.50 | 9.14 | 210.96K |
| 2024-12-10 | 8.75 | 8.91 | ↑$0.16 (1.83%) | 8.68 | 9.04 | 138.25K |
| 2024-12-09 | 9.03 | 8.72 | ↓$0.31 (-3.43%) | 8.70 | 9.13 | 200.91K |
| 2024-12-06 | 8.36 | 8.97 | ↑$0.61 (7.30%) | 8.36 | 9.05 | 143.22K |
| 2024-12-05 | 8.45 | 8.28 | ↓$0.17 (-2.01%) | 8.24 | 8.57 | 145.73K |
| 2024-12-04 | 8.70 | 8.48 | ↓$0.22 (-2.53%) | 8.43 | 8.80 | 162.58K |
| 2024-12-03 | 9.10 | 8.63 | ↓$0.47 (-5.16%) | 8.61 | 9.26 | 201.71K |
| 2024-12-02 | 9.36 | 9.14 | ↓$0.22 (-2.35%) | 9.11 | 9.53 | 136K |
| 2024-11-29 | 9.13 | 9.31 | ↑$0.18 (1.97%) | 9.00 | 9.39 | 144.24K |
| 2024-11-27 | 9.01 | 9.00 | ↓$0.01 (-0.11%) | 8.92 | 9.11 | 288.94K |
| 2024-11-26 | 8.88 | 8.96 | ↑$0.08 (0.90%) | 8.86 | 9.27 | 100.84K |
| 2024-11-25 | 9.00 | 8.88 | ↓$0.12 (-1.33%) | 8.88 | 9.21 | 204.26K |
| 2024-11-22 | 9.06 | 8.95 | ↓$0.11 (-1.21%) | 8.92 | 9.17 | 285.88K |
| 2024-11-21 | 8.77 | 9.03 | ↑$0.26 (2.96%) | 8.71 | 9.11 | 608.76K |
| 2024-11-20 | 8.91 | 8.75 | ↓$0.16 (-1.80%) | 8.74 | 9.07 | 253.02K |
| 2024-11-19 | 9.14 | 8.92 | ↓$0.22 (-2.41%) | 8.90 | 9.20 | 300.95K |
| 2024-11-18 | 9.36 | 9.14 | ↓$0.22 (-2.35%) | 9.03 | 9.79 | 485.74K |
| 2024-11-15 | 10.04 | 9.47 | ↓$0.57 (-5.68%) | 9.42 | 10.16 | 279.76K |
| 2024-11-14 | 10.47 | 9.97 | ↓$0.50 (-4.78%) | 9.92 | 10.48 | 115.59K |
| 2024-11-13 | 11.04 | 10.33 | ↓$0.71 (-6.43%) | 10.30 | 11.04 | 117.57K |
| 2024-11-12 | 11.06 | 10.65 | ↓$0.41 (-3.71%) | 10.46 | 11.22 | 174.99K |
| 2024-11-11 | 11.00 | 11.14 | ↑$0.14 (1.27%) | 10.77 | 11.22 | 138.81K |
| 2024-11-08 | 11.07 | 10.88 | ↓$0.19 (-1.72%) | 10.48 | 11.20 | 127.56K |
Create an account or log in to view more rows.
$AURA oversold
$AURA yeah we're going green today
$AURA keep inchin
$AURA bears haha
$AURA the future is so bright .. I gotta wear shades..
$AURA I don't know shit
but I know I'm holdin till I at least triple up
$AURA Buy it up so it crashes harder in the next two trading days
$AURA prepare your cash to buy dip
$AURA not good
$AURA Shorts talk the talk but cant walk the walk