Aura Biosciences Inc (AURA) Historical Stock Data
7.89 ↑0.12 (1.54%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AURA is down -0.33% a day on average. There have been 15 days where Aura Biosciences Inc closed green and 15 days where AURA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 8.01 | 7.89 | ↓$0.12 (-1.50%) | 7.86 | 8.11 | 100.86K |
| 2024-05-02 | 7.76 | 7.77 | ↑$0.01 (0.13%) | 7.46 | 7.77 | 127.57K |
| 2024-05-01 | 7.47 | 7.65 | ↑$0.18 (2.41%) | 7.46 | 7.84 | 76.07K |
| 2024-04-30 | 7.44 | 7.40 | ↓$0.04 (-0.54%) | 7.34 | 7.50 | 78.02K |
| 2024-04-29 | 7.31 | 7.50 | ↑$0.19 (2.60%) | 7.31 | 7.93 | 121.71K |
| 2024-04-26 | 7.13 | 7.22 | ↑$0.09 (1.26%) | 6.96 | 7.28 | 116.07K |
| 2024-04-25 | 7.03 | 7.08 | ↑$0.05 (0.71%) | 6.87 | 7.23 | 117.39K |
| 2024-04-24 | 7.18 | 7.10 | ↓$0.08 (-1.11%) | 7.10 | 7.35 | 88.09K |
| 2024-04-23 | 7.15 | 7.22 | ↑$0.07 (0.98%) | 7.06 | 7.40 | 108.81K |
| 2024-04-22 | 7.24 | 7.09 | ↓$0.15 (-2.07%) | 7.04 | 7.25 | 107.61K |
| 2024-04-19 | 7.03 | 7.19 | ↑$0.16 (2.28%) | 7.03 | 7.19 | 162.91K |
| 2024-04-18 | 7.03 | 7.06 | ↑$0.03 (0.43%) | 6.95 | 7.19 | 144.96K |
| 2024-04-17 | 7.34 | 7.03 | ↓$0.31 (-4.22%) | 6.95 | 7.34 | 140.80K |
| 2024-04-16 | 7.26 | 7.26 | ↑$0.00 (0.00%) | 7.20 | 7.41 | 122.96K |
| 2024-04-15 | 7.57 | 7.55 | ↓$0.02 (-0.26%) | 7.37 | 7.57 | 72.86K |
| 2024-04-12 | 7.62 | 7.54 | ↓$0.08 (-1.05%) | 7.38 | 7.71 | 95.10K |
| 2024-04-11 | 7.70 | 7.70 | ↑$0.00 (0.00%) | 7.55 | 7.82 | 64.92K |
| 2024-04-10 | 7.51 | 7.62 | ↑$0.11 (1.46%) | 7.30 | 7.79 | 164.84K |
| 2024-04-09 | 7.28 | 7.84 | ↑$0.56 (7.69%) | 7.28 | 8.13 | 149.97K |
| 2024-04-08 | 7.26 | 7.26 | ↑$0.00 (0.00%) | 7.12 | 7.41 | 86.71K |
| 2024-04-05 | 7.13 | 7.20 | ↑$0.07 (0.98%) | 7.10 | 7.37 | 113.96K |
| 2024-04-04 | 7.42 | 7.17 | ↓$0.25 (-3.37%) | 7.13 | 7.81 | 150.32K |
| 2024-04-03 | 7.33 | 7.30 | ↓$0.03 (-0.41%) | 7.19 | 7.61 | 95.53K |
| 2024-04-02 | 7.53 | 7.40 | ↓$0.13 (-1.73%) | 7.36 | 7.68 | 141.70K |
| 2024-04-01 | 7.95 | 7.76 | ↓$0.19 (-2.39%) | 7.45 | 7.95 | 110.81K |
| 2024-03-28 | 7.70 | 7.85 | ↑$0.15 (1.95%) | 7.29 | 7.93 | 323.84K |
| 2024-03-27 | 7.81 | 7.70 | ↓$0.11 (-1.41%) | 7.60 | 8.07 | 140.01K |
| 2024-03-26 | 8.15 | 7.63 | ↓$0.52 (-6.38%) | 7.61 | 8.16 | 124.91K |
| 2024-03-25 | 8.30 | 7.90 | ↓$0.40 (-4.82%) | 7.86 | 8.50 | 88.23K |
| 2024-03-22 | 8.55 | 8.42 | ↓$0.13 (-1.52%) | 8.40 | 8.74 | 160.76K |
Create an account or log in to view more rows.
$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
$AURA I warned everyone this company sucks
$AURA futs ripping
$AURA looking good today??
$AURA let’s ride