Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aura Biosciences Inc (NQ: AURA )

7.310 -0.230 (-3.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 7.440 7.500 7.340 7.400 78,022 -0.10(-1.33%)
Apr 29, 2024 7.310 7.930 7.310 7.500 121,714 +0.28(+3.88%)
Apr 26, 2024 7.130 7.280 6.960 7.220 116,066 +0.14(+1.98%)
Apr 25, 2024 7.030 7.230 6.870 7.080 117,387 -0.02(-0.28%)
Apr 24, 2024 7.180 7.345 7.095 7.100 88,086 -0.12(-1.66%)
Apr 23, 2024 7.150 7.400 7.060 7.220 108,805 +0.13(+1.83%)
Apr 22, 2024 7.240 7.250 7.040 7.090 107,613 -0.10(-1.39%)
Apr 19, 2024 7.030 7.190 7.030 7.190 162,912 +0.13(+1.84%)
Apr 18, 2024 7.030 7.190 6.950 7.060 144,955 +0.03(+0.43%)
Apr 17, 2024 7.340 7.340 6.950 7.030 140,802 -0.23(-3.17%)
Apr 16, 2024 7.260 7.405 7.200 7.260 122,955 -0.29(-3.84%)
Apr 15, 2024 7.570 7.570 7.370 7.550 72,863 +0.01(+0.13%)
Apr 12, 2024 7.620 7.710 7.380 7.540 95,104 -0.16(-2.08%)
Apr 11, 2024 7.700 7.820 7.550 7.700 64,922 +0.08(+1.05%)
Apr 10, 2024 7.510 7.785 7.300 7.620 164,836 -0.22(-2.81%)
Apr 09, 2024 7.280 8.133 7.280 7.840 149,973 +0.58(+7.99%)
Apr 08, 2024 7.260 7.406 7.120 7.260 86,706 +0.06(+0.83%)
Apr 05, 2024 7.130 7.365 7.100 7.200 113,959 +0.03(+0.42%)
Apr 04, 2024 7.420 7.810 7.130 7.170 150,324 -0.13(-1.78%)
Apr 03, 2024 7.330 7.610 7.190 7.300 95,530 -0.10(-1.35%)
Apr 02, 2024 7.530 7.680 7.360 7.400 141,695 -0.36(-4.64%)
Apr 01, 2024 7.950 7.950 7.450 7.760 110,811 -0.09(-1.15%)
Mar 28, 2024 7.700 7.930 7.290 7.850 323,835 +0.15(+1.95%)
Mar 27, 2024 7.810 8.070 7.600 7.700 140,008 +0.07(+0.92%)
Mar 26, 2024 8.150 8.160 7.610 7.630 124,908 -0.27(-3.42%)
Mar 25, 2024 8.300 8.500 7.860 7.900 88,234 -0.52(-6.18%)
Mar 22, 2024 8.550 8.740 8.400 8.420 160,756 -0.13(-1.52%)
Mar 21, 2024 8.430 8.650 8.350 8.550 167,230 +0.19(+2.27%)
Mar 20, 2024 7.370 8.530 7.370 8.360 307,953 +0.88(+11.76%)
Mar 19, 2024 7.100 7.590 7.100 7.480 1,246,545 +0.39(+5.50%)
Mar 18, 2024 7.150 7.270 6.970 7.090 303,843 -0.11(-1.53%)
Mar 15, 2024 7.290 7.510 7.080 7.200 1,941,797 -0.26(-3.49%)
Mar 14, 2024 7.780 7.824 7.390 7.460 138,421 -0.46(-5.81%)
Mar 13, 2024 7.950 8.160 7.860 7.920 112,856 -0.06(-0.75%)
Mar 12, 2024 8.110 8.190 7.840 7.980 158,582 -0.19(-2.33%)
Mar 11, 2024 8.400 8.570 8.120 8.170 89,732 -0.21(-2.51%)
Mar 08, 2024 8.950 9.010 8.360 8.380 265,559 -0.36(-4.12%)
Mar 07, 2024 9.000 9.045 8.610 8.740 149,023 -0.26(-2.89%)
Mar 06, 2024 9.100 9.188 8.910 9.000 106,656 +0.00(+0.00%)
Mar 05, 2024 8.940 9.110 8.850 9.000 248,758 +0.01(+0.11%)
Mar 04, 2024 9.120 9.240 8.890 8.990 122,169 -0.25(-2.71%)
Mar 01, 2024 9.170 9.467 8.950 9.240 86,969 +0.17(+1.87%)
Feb 29, 2024 9.360 9.380 8.850 9.070 104,081 -0.06(-0.66%)
Feb 28, 2024 8.630 9.720 8.580 9.130 163,781 +0.39(+4.46%)
Feb 27, 2024 8.790 8.960 8.610 8.740 148,479 +0.00(+0.00%)
Feb 26, 2024 9.030 9.260 8.500 8.740 73,878 -0.15(-1.69%)
Feb 23, 2024 8.700 9.090 8.500 8.890 313,834 +0.16(+1.83%)
Feb 22, 2024 8.790 8.990 8.640 8.730 84,184 -0.07(-0.80%)
Feb 21, 2024 8.620 8.960 8.515 8.800 91,161 +0.15(+1.73%)
Feb 20, 2024 8.840 8.990 8.510 8.650 120,650 -0.19(-2.15%)
Feb 16, 2024 8.690 9.090 8.620 8.840 108,426 +0.14(+1.61%)
Feb 15, 2024 8.250 8.740 8.000 8.700 99,199 +0.54(+6.62%)
Feb 14, 2024 8.130 8.320 7.955 8.160 95,741 +0.15(+1.87%)
Feb 13, 2024 8.490 8.600 7.910 8.010 185,940 -0.88(-9.90%)
Feb 12, 2024 8.680 9.090 8.680 8.890 131,739 +0.26(+3.01%)
Feb 09, 2024 8.210 8.680 8.180 8.630 106,809 +0.43(+5.24%)
Feb 08, 2024 8.060 8.230 7.810 8.200 146,155 +0.20(+2.50%)
Feb 07, 2024 8.200 8.230 7.950 8.000 79,754 -0.19(-2.32%)
Feb 06, 2024 7.760 8.245 7.700 8.190 90,163 +0.42(+5.41%)
Feb 05, 2024 7.700 7.870 7.430 7.770 128,072 +0.00(+0.00%)
Feb 02, 2024 7.730 8.060 7.210 7.770 217,748 +0.00(+0.00%)
Feb 01, 2024 7.830 7.940 7.570 7.770 116,032 +0.07(+0.91%)
Jan 31, 2024 8.100 8.170 7.680 7.700 82,513 -0.41(-5.06%)
Jan 30, 2024 7.990 8.130 7.880 8.110 63,479 +0.14(+1.76%)
Jan 29, 2024 7.650 8.070 7.570 7.970 126,343 +0.38(+5.01%)
Jan 26, 2024 7.630 7.690 7.510 7.590 86,360 +0.02(+0.26%)
Jan 25, 2024 7.550 7.610 7.350 7.570 113,638 +0.09(+1.20%)
Jan 24, 2024 7.780 7.780 7.350 7.480 201,122 -0.16(-2.09%)
Jan 23, 2024 7.640 8.000 7.600 7.640 137,263 -0.38(-4.74%)
Jan 22, 2024 7.790 8.030 7.680 8.020 104,410 +0.31(+4.02%)
Jan 19, 2024 7.780 7.780 7.500 7.710 69,469 -0.03(-0.39%)
Jan 18, 2024 7.830 7.880 7.590 7.740 88,563 -0.11(-1.40%)
Jan 17, 2024 7.880 8.020 7.590 7.850 185,980 -0.22(-2.73%)
Jan 16, 2024 8.270 8.370 7.870 8.070 84,457 -0.30(-3.58%)
Jan 12, 2024 8.630 8.848 8.230 8.370 136,150 -0.15(-1.76%)
Jan 11, 2024 8.730 8.730 8.400 8.520 79,193 -0.30(-3.40%)
Jan 10, 2024 8.930 9.150 8.560 8.820 77,483 -0.13(-1.45%)
Jan 09, 2024 9.380 9.380 8.690 8.950 133,394 -0.06(-0.67%)
Jan 08, 2024 8.880 9.010 8.670 9.010 71,708 +0.16(+1.81%)
Jan 05, 2024 8.970 9.180 8.710 8.850 96,898 -0.12(-1.34%)
Jan 04, 2024 9.050 9.201 8.790 8.970 263,295 -0.03(-0.33%)
Jan 03, 2024 9.000 9.300 8.940 9.000 103,772 -0.03(-0.33%)
Jan 02, 2024 8.780 9.210 8.700 9.030 98,948 +0.17(+1.92%)
Dec 29, 2023 8.980 9.110 8.810 8.860 176,424 -0.18(-1.99%)
Dec 28, 2023 9.120 9.260 8.980 9.040 87,009 -0.05(-0.55%)
Dec 27, 2023 9.030 9.310 8.880 9.090 117,004 +0.10(+1.11%)
Dec 26, 2023 8.710 9.060 8.710 8.990 156,195 +0.27(+3.10%)
Dec 22, 2023 8.400 8.915 8.117 8.720 312,003 +0.42(+5.06%)
Dec 21, 2023 8.460 8.650 8.185 8.300 128,067 -0.16(-1.89%)
Dec 20, 2023 8.750 8.970 8.430 8.460 224,469 -0.42(-4.73%)
Dec 19, 2023 8.900 9.060 8.850 8.880 174,510 -0.02(-0.22%)
Dec 18, 2023 9.000 9.015 8.800 8.900 135,934 -0.10(-1.11%)
Dec 15, 2023 8.870 9.145 8.760 9.000 1,049,578 +0.15(+1.69%)
Dec 14, 2023 8.680 8.940 8.600 8.850 133,215 +0.18(+2.08%)
Dec 13, 2023 8.280 8.720 8.240 8.670 200,697 +0.36(+4.33%)
Dec 12, 2023 8.090 8.390 7.900 8.310 86,412 +0.30(+3.75%)
Dec 11, 2023 8.750 8.790 7.940 8.010 192,277 -0.74(-8.46%)
Dec 08, 2023 8.550 8.830 8.530 8.750 182,517 +0.12(+1.39%)
Dec 07, 2023 8.630 8.665 8.530 8.630 110,741 +0.07(+0.82%)
Dec 06, 2023 8.420 8.635 8.370 8.560 202,083 +0.14(+1.66%)
Dec 05, 2023 8.310 8.470 8.070 8.420 183,757 +0.09(+1.08%)
Dec 04, 2023 8.200 8.435 8.080 8.330 208,149 +0.15(+1.83%)
Dec 01, 2023 8.000 8.250 7.940 8.180 184,395 +0.16(+2.00%)
Nov 30, 2023 8.080 8.200 7.950 8.020 214,979 -0.03(-0.37%)
Nov 29, 2023 8.000 8.120 7.940 8.050 103,133 +0.07(+0.88%)
Nov 28, 2023 8.000 8.080 7.890 7.980 158,022 -0.01(-0.13%)
Nov 27, 2023 7.980 8.162 7.850 7.990 127,701 -0.04(-0.50%)
Nov 24, 2023 8.030 8.190 7.890 8.030 70,817 +0.05(+0.63%)
Nov 22, 2023 8.120 8.200 7.820 7.980 105,312 -0.01(-0.13%)
Nov 21, 2023 8.230 8.230 7.880 7.990 127,238 -0.32(-3.85%)
Nov 20, 2023 8.170 8.390 7.960 8.310 199,763 +0.21(+2.59%)
Nov 17, 2023 8.100 8.214 7.540 8.100 181,659 +0.03(+0.37%)
Nov 16, 2023 8.180 8.200 7.855 8.070 208,478 -0.02(-0.25%)
Nov 15, 2023 7.960 8.190 7.800 8.090 179,940 +0.10(+1.25%)
Nov 14, 2023 8.000 8.040 7.575 7.990 290,993 +0.24(+3.10%)
Nov 13, 2023 7.930 7.990 7.640 7.750 277,094 +0.06(+0.78%)
Nov 10, 2023 7.630 7.850 6.990 7.690 347,425 +0.67(+9.54%)
Nov 09, 2023 7.310 7.390 6.890 7.020 223,491 -0.34(-4.62%)
Nov 08, 2023 7.580 7.580 7.010 7.360 561,289 -0.06(-0.81%)
Nov 07, 2023 8.050 8.380 5.990 7.420 3,894,739 -3.58(-32.55%)
Nov 06, 2023 11.71 12.35 10.46 11.00 201,817 -0.98(-8.18%)
Nov 03, 2023 10.49 11.99 10.49 11.98 147,152 +1.66(+16.09%)
Nov 02, 2023 9.060 10.97 8.860 10.32 99,672 +1.35(+15.05%)
Nov 01, 2023 8.010 9.320 8.010 8.970 54,235 +0.81(+9.93%)
Oct 31, 2023 7.410 8.220 7.410 8.160 65,020 +0.69(+9.24%)
Oct 30, 2023 6.800 7.590 6.600 7.470 111,830 +0.22(+3.03%)
Oct 27, 2023 7.770 7.770 7.170 7.250 56,138 -0.40(-5.23%)
Oct 26, 2023 7.800 7.985 7.310 7.650 57,917 -0.25(-3.16%)
Oct 25, 2023 8.600 9.000 7.800 7.900 111,640 -0.75(-8.67%)
Oct 24, 2023 8.520 8.770 8.070 8.650 86,776 +0.15(+1.76%)
Oct 23, 2023 8.340 8.915 8.195 8.500 64,965 +0.10(+1.19%)
Oct 20, 2023 8.480 8.590 8.215 8.400 71,280 -0.07(-0.83%)
Oct 19, 2023 8.620 8.680 7.900 8.470 87,301 -0.05(-0.59%)
Oct 18, 2023 8.550 8.710 8.345 8.520 61,730 -0.08(-0.93%)
Oct 17, 2023 8.190 8.785 8.190 8.600 100,171 +0.14(+1.65%)
Oct 16, 2023 8.530 8.640 8.265 8.460 44,871 -0.01(-0.12%)
Oct 13, 2023 8.390 8.635 8.280 8.470 83,093 -0.03(-0.35%)
Oct 12, 2023 8.810 8.810 8.370 8.500 72,595 -0.35(-3.95%)
Oct 11, 2023 8.840 9.200 8.691 8.850 38,172 +0.03(+0.28%)
Oct 10, 2023 8.460 8.920 8.440 8.825 57,362 +0.27(+3.22%)
Oct 09, 2023 8.880 8.880 8.080 8.550 37,811 -0.44(-4.89%)
Oct 06, 2023 8.880 9.085 8.290 8.990 103,958 +0.27(+3.10%)
Oct 05, 2023 8.670 8.900 8.515 8.720 65,872 +0.03(+0.35%)
Oct 04, 2023 8.570 8.790 8.330 8.690 56,263 +0.12(+1.40%)
Oct 03, 2023 8.100 8.670 7.940 8.570 68,553 +0.27(+3.25%)
Oct 02, 2023 8.910 8.996 8.200 8.300 50,218 -0.67(-7.47%)
Sep 29, 2023 9.350 9.355 8.960 8.970 44,150 -0.17(-1.86%)
Sep 28, 2023 9.260 9.375 9.060 9.140 43,429 -0.09(-0.98%)
Sep 27, 2023 9.500 9.705 9.210 9.230 39,433 -0.06(-0.65%)
Sep 26, 2023 9.400 9.760 9.280 9.290 28,733 -0.11(-1.17%)
Sep 25, 2023 9.270 9.760 9.150 9.400 44,954 +0.15(+1.62%)
Sep 22, 2023 9.250 9.363 9.010 9.250 54,074 +0.02(+0.22%)
Sep 21, 2023 9.440 9.760 9.120 9.230 64,766 -0.49(-5.04%)
Sep 20, 2023 9.900 10.05 9.670 9.720 73,879 +0.00(+0.00%)
Sep 19, 2023 9.450 10.21 9.450 9.720 58,989 +0.24(+2.53%)
Sep 18, 2023 9.400 9.670 9.110 9.480 90,994 +0.07(+0.74%)
Sep 15, 2023 9.770 10.30 9.270 9.410 123,444 -0.42(-4.27%)
Sep 14, 2023 10.14 10.39 9.415 9.830 44,250 -0.26(-2.58%)
Sep 13, 2023 10.31 10.40 10.08 10.09 34,194 -0.12(-1.18%)
Sep 12, 2023 10.33 10.37 9.990 10.21 49,205 -0.11(-1.07%)
Sep 11, 2023 10.00 10.47 9.760 10.32 35,185 +0.46(+4.67%)
Sep 08, 2023 9.920 9.960 9.300 9.860 62,700 +0.07(+0.72%)
Sep 07, 2023 10.42 10.42 9.300 9.790 72,995 -0.62(-5.96%)
Sep 06, 2023 10.28 10.47 9.810 10.41 45,271 +0.14(+1.36%)
Sep 05, 2023 10.42 10.63 9.900 10.27 59,151 -0.17(-1.63%)
Sep 01, 2023 10.44 10.60 10.19 10.44 42,008 +0.06(+0.58%)
Aug 31, 2023 10.57 10.79 10.28 10.38 61,648 -0.23(-2.17%)
Aug 30, 2023 10.31 11.00 10.25 10.61 36,115 +0.24(+2.31%)
Aug 29, 2023 9.990 10.60 9.990 10.37 60,412 +0.28(+2.78%)
Aug 28, 2023 10.42 10.42 9.960 10.09 36,390 -0.18(-1.75%)
Aug 25, 2023 10.03 10.39 9.780 10.27 24,875 +0.26(+2.60%)
Aug 24, 2023 10.57 10.65 9.960 10.01 37,072 -0.61(-5.74%)
Aug 23, 2023 10.38 10.75 10.33 10.62 55,237 +0.17(+1.63%)
Aug 22, 2023 10.21 10.49 10.16 10.45 50,299 +0.25(+2.45%)
Aug 21, 2023 10.08 10.46 9.900 10.20 51,185 +0.11(+1.09%)
Aug 18, 2023 9.890 10.27 9.890 10.09 37,727 +0.09(+0.90%)
Aug 17, 2023 10.03 10.24 9.820 10.00 49,793 +0.01(+0.10%)
Aug 16, 2023 10.15 10.36 9.860 9.990 75,531 -0.21(-2.06%)
Aug 15, 2023 10.87 11.16 10.10 10.20 27,179 -0.55(-5.12%)
Aug 14, 2023 10.70 11.15 10.30 10.75 95,088 +0.04(+0.37%)
Aug 11, 2023 10.57 11.20 10.44 10.71 73,338 -0.03(-0.28%)
Aug 10, 2023 10.97 11.32 10.35 10.74 53,714 -0.27(-2.45%)
Aug 09, 2023 11.92 11.94 10.86 11.01 73,724 -0.78(-6.62%)
Aug 08, 2023 11.36 11.96 11.33 11.79 24,125 +0.41(+3.60%)
Aug 07, 2023 11.16 11.72 11.01 11.38 31,915 +0.16(+1.43%)
Aug 04, 2023 11.30 11.30 10.97 11.22 57,400 +0.06(+0.54%)
Aug 03, 2023 11.34 11.46 11.04 11.16 20,544 -0.14(-1.24%)
Aug 02, 2023 11.85 11.92 11.25 11.30 29,201 -0.57(-4.80%)
Aug 01, 2023 11.90 11.90 11.77 11.87 40,295 -0.03(-0.25%)
Jul 31, 2023 11.81 12.04 11.72 11.90 82,324 +0.12(+1.02%)
Jul 28, 2023 12.02 12.44 11.72 11.78 67,477 -0.15(-1.26%)
Jul 27, 2023 11.66 12.35 11.66 11.93 90,007 +0.46(+4.01%)
Jul 26, 2023 11.35 11.56 11.29 11.47 17,350 +0.12(+1.06%)
Jul 25, 2023 11.58 11.58 11.04 11.35 18,430 -0.26(-2.24%)
Jul 24, 2023 11.75 12.17 11.39 11.61 24,735 -0.20(-1.69%)
Jul 21, 2023 12.03 12.08 11.70 11.81 42,019 -0.12(-1.01%)
Jul 20, 2023 11.56 12.06 11.20 11.93 42,956 +0.24(+2.05%)
Jul 19, 2023 12.18 12.29 11.58 11.69 73,114 -0.50(-4.10%)
Jul 18, 2023 12.20 12.31 12.13 12.19 31,729 +0.04(+0.33%)
Jul 17, 2023 12.21 12.45 12.08 12.15 45,628 -0.06(-0.49%)
Jul 14, 2023 12.28 12.50 12.10 12.21 78,150 -0.17(-1.37%)
Jul 13, 2023 12.24 12.47 12.16 12.38 37,948 +0.14(+1.14%)
Jul 12, 2023 12.17 12.24 11.94 12.24 35,837 +0.26(+2.17%)
Jul 11, 2023 12.01 12.19 11.91 11.98 49,402 +0.14(+1.18%)
Jul 10, 2023 11.57 12.02 11.44 11.84 32,158 +0.21(+1.81%)
Jul 07, 2023 12.02 12.03 11.61 11.63 33,789 -0.38(-3.16%)
Jul 06, 2023 11.98 12.09 11.64 12.01 26,987 -0.09(-0.74%)
Jul 05, 2023 12.17 12.45 11.93 12.10 43,757 -0.19(-1.55%)
Jul 03, 2023 12.33 12.44 12.23 12.29 12,555 -0.06(-0.49%)
Jun 30, 2023 12.30 12.46 12.15 12.35 108,441 +0.04(+0.32%)
Jun 29, 2023 12.35 12.81 12.24 12.31 56,597 -0.05(-0.40%)
Jun 28, 2023 12.04 12.46 11.93 12.36 38,798 +0.27(+2.23%)
Jun 27, 2023 11.59 12.34 11.54 12.09 72,812 +0.50(+4.31%)
Jun 26, 2023 12.48 12.76 11.52 11.59 97,887 -1.01(-8.02%)
Jun 23, 2023 12.30 12.76 12.30 12.60 1,393,548 +0.07(+0.56%)
Jun 22, 2023 12.66 12.78 12.48 12.53 47,678 -0.08(-0.63%)
Jun 21, 2023 12.75 12.81 12.51 12.61 47,930 -0.20(-1.56%)
Jun 20, 2023 12.69 12.86 12.52 12.81 86,740 +0.12(+0.95%)
Jun 16, 2023 12.84 12.84 12.40 12.69 137,871 +0.08(+0.63%)
Jun 15, 2023 12.28 12.63 12.28 12.61 59,608 +2.72(+27.50%)
May 08, 2023 9.750 10.05 9.660 9.890 52,812 +0.18(+1.85%)
May 05, 2023 9.310 9.890 9.310 9.710 56,840 +0.42(+4.52%)
May 04, 2023 9.050 9.480 8.990 9.290 63,131 +0.20(+2.20%)
May 03, 2023 9.050 9.440 8.895 9.090 88,336 +0.05(+0.55%)
May 02, 2023 9.060 9.240 8.940 9.040 142,617 -0.02(-0.22%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.