Aura Biosciences Inc (AURA) Historical Stock Data
8.75 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AURA is down -0.49% a day on average. There have been 12 days where Aura Biosciences Inc closed green and 18 days where AURA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 11.11 | 10.96 | ↓$0.15 (-1.35%) | 10.81 | 11.29 | 232.06K |
| 2024-11-06 | 11.12 | 11.00 | ↓$0.12 (-1.08%) | 10.51 | 11.25 | 289.51K |
| 2024-11-05 | 10.09 | 10.29 | ↑$0.20 (1.98%) | 10.04 | 10.39 | 91.28K |
| 2024-11-04 | 10.06 | 10.17 | ↑$0.11 (1.09%) | 10.06 | 10.38 | 99.98K |
| 2024-11-01 | 10.52 | 10.15 | ↓$0.37 (-3.52%) | 10.14 | 10.64 | 138.23K |
| 2024-10-31 | 10.31 | 10.44 | ↑$0.13 (1.26%) | 10.05 | 10.73 | 182.31K |
| 2024-10-30 | 10.50 | 10.36 | ↓$0.14 (-1.33%) | 10.20 | 10.70 | 189.35K |
| 2024-10-29 | 10.74 | 10.71 | ↓$0.03 (-0.28%) | 10.61 | 10.89 | 110.02K |
| 2024-10-28 | 11.10 | 10.98 | ↓$0.12 (-1.08%) | 10.91 | 11.33 | 86.20K |
| 2024-10-25 | 11.31 | 10.92 | ↓$0.39 (-3.45%) | 10.76 | 11.35 | 116.73K |
| 2024-10-24 | 11.48 | 11.24 | ↓$0.24 (-2.09%) | 11.05 | 11.52 | 143.87K |
| 2024-10-23 | 11.25 | 11.40 | ↑$0.15 (1.33%) | 11.00 | 11.57 | 356.44K |
| 2024-10-22 | 11.65 | 11.39 | ↓$0.26 (-2.23%) | 11.01 | 11.72 | 201.42K |
| 2024-10-21 | 11.91 | 11.65 | ↓$0.26 (-2.18%) | 11.39 | 11.99 | 486.64K |
| 2024-10-18 | 11.45 | 11.74 | ↑$0.29 (2.53%) | 11.20 | 12.38 | 1.23M |
| 2024-10-17 | 10.24 | 10.29 | ↑$0.05 (0.49%) | 10.20 | 10.49 | 248.81K |
| 2024-10-16 | 9.85 | 10.25 | ↑$0.40 (4.06%) | 9.85 | 10.41 | 211.57K |
| 2024-10-15 | 9.38 | 9.86 | ↑$0.48 (5.12%) | 9.10 | 9.91 | 85.97K |
| 2024-10-14 | 9.14 | 9.33 | ↑$0.19 (2.08%) | 9.10 | 9.57 | 151.53K |
| 2024-10-11 | 8.37 | 9.08 | ↑$0.71 (8.48%) | 8.37 | 9.12 | 119.37K |
| 2024-10-10 | 8.19 | 8.43 | ↑$0.24 (2.93%) | 8.10 | 8.46 | 92.32K |
Create an account or log in to view more rows.
$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
$AURA only getting stronger