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 28, 2023 9.160 9.320 8.990 9.040 45,883 -0.13(-1.42%)
Apr 27, 2023 9.070 9.390 8.930 9.170 90,232 +0.17(+1.89%)
Apr 26, 2023 9.050 9.160 8.825 9.000 71,264 -0.05(-0.55%)
Apr 25, 2023 8.950 9.690 8.890 9.050 140,231 +0.14(+1.57%)
Apr 24, 2023 8.900 9.210 8.750 8.910 80,760 +0.11(+1.25%)
Apr 21, 2023 8.640 8.850 8.610 8.800 87,103 +0.10(+1.15%)
Apr 20, 2023 8.700 8.770 8.520 8.700 47,817 -0.07(-0.80%)
Apr 19, 2023 8.710 8.865 8.510 8.770 47,426 +0.01(+0.11%)
Apr 18, 2023 8.990 8.990 8.713 8.760 36,926 -0.14(-1.57%)
Apr 17, 2023 8.840 9.070 8.785 8.900 47,762 +0.20(+2.30%)
Apr 14, 2023 8.710 8.810 8.550 8.700 67,281 +0.05(+0.64%)
Apr 13, 2023 8.570 8.950 8.540 8.645 55,631 +0.04(+0.52%)
Apr 12, 2023 8.910 8.950 8.440 8.600 101,001 -0.23(-2.60%)
Apr 11, 2023 8.860 8.950 8.650 8.830 48,738 +0.20(+2.32%)
Apr 10, 2023 8.630 8.840 8.280 8.630 179,114 +0.00(+0.00%)
Apr 06, 2023 8.600 9.440 8.490 8.630 37,411 +0.12(+1.41%)
Apr 05, 2023 8.630 8.730 8.130 8.510 90,140 -0.15(-1.73%)
Apr 04, 2023 9.210 9.700 8.640 8.660 101,260 -0.66(-7.08%)
Apr 03, 2023 9.280 9.580 9.225 9.320 85,401 +0.04(+0.43%)
Mar 31, 2023 8.970 9.400 8.890 9.280 126,085 +0.40(+4.50%)
Mar 30, 2023 9.330 9.485 8.710 8.880 75,216 -0.44(-4.72%)
Mar 29, 2023 9.280 9.470 9.150 9.320 74,177 +0.09(+0.98%)
Mar 28, 2023 8.950 9.440 8.630 9.230 122,784 +0.33(+3.71%)
Mar 27, 2023 9.580 9.780 8.770 8.900 99,908 -0.70(-7.29%)
Mar 24, 2023 10.31 10.32 9.420 9.600 128,559 -0.74(-7.16%)
Mar 23, 2023 10.10 10.38 9.558 10.34 635,358 +0.26(+2.58%)
Mar 22, 2023 10.48 10.79 10.06 10.08 101,086 -0.40(-3.82%)
Mar 21, 2023 10.28 10.86 10.28 10.48 89,653 +0.27(+2.64%)
Mar 20, 2023 10.35 10.62 10.05 10.21 100,339 -0.14(-1.35%)
Mar 17, 2023 10.25 10.61 10.00 10.35 1,039,877 +0.14(+1.37%)
Mar 16, 2023 10.07 10.30 9.980 10.21 163,835 +0.03(+0.29%)
Mar 15, 2023 10.16 10.23 9.850 10.18 111,774 -0.13(-1.26%)
Mar 14, 2023 10.65 10.83 10.13 10.31 82,188 -0.10(-0.96%)
Mar 13, 2023 9.950 10.66 9.950 10.41 94,063 +0.41(+4.10%)
Mar 10, 2023 10.03 10.10 9.500 10.00 276,547 +0.00(+0.00%)
Mar 09, 2023 10.60 10.69 9.930 10.00 90,974 -0.52(-4.94%)
Mar 08, 2023 10.60 10.90 10.06 10.52 92,705 -0.08(-0.75%)
Mar 07, 2023 10.67 10.78 10.33 10.60 88,617 -0.19(-1.76%)
Mar 06, 2023 10.17 10.79 10.08 10.79 83,849 +0.57(+5.58%)
Mar 03, 2023 10.06 10.38 9.932 10.22 64,173 +0.21(+2.10%)
Mar 02, 2023 9.990 10.25 9.970 10.01 35,661 -0.09(-0.89%)
Mar 01, 2023 9.980 10.24 9.940 10.10 56,951 +0.11(+1.10%)
Feb 28, 2023 10.06 10.31 9.920 9.990 77,071 -0.08(-0.79%)
Feb 27, 2023 10.28 10.48 10.00 10.07 68,720 -0.24(-2.33%)
Feb 24, 2023 10.27 10.59 10.22 10.31 47,000 -0.15(-1.43%)
Feb 23, 2023 10.29 10.58 10.15 10.46 89,412 +0.18(+1.75%)
Feb 22, 2023 10.38 10.42 10.20 10.28 84,258 -0.10(-0.96%)
Feb 21, 2023 10.28 10.96 10.20 10.38 114,118 +0.04(+0.39%)
Feb 17, 2023 10.43 10.54 10.20 10.34 77,294 -0.01(-0.10%)
Feb 16, 2023 11.10 11.20 10.30 10.35 84,381 -0.80(-7.17%)
Feb 15, 2023 11.09 11.55 10.81 11.15 36,477 +0.09(+0.81%)
Feb 14, 2023 10.72 11.34 10.60 11.06 86,061 +0.32(+2.98%)
Feb 13, 2023 10.73 11.10 10.60 10.74 61,098 +0.00(+0.00%)
Feb 10, 2023 11.02 11.20 10.40 10.74 176,539 -0.25(-2.27%)
Feb 09, 2023 11.63 11.63 10.90 10.99 50,743 -0.44(-3.85%)
Feb 08, 2023 12.08 12.08 11.41 11.43 88,516 -0.68(-5.62%)
Feb 07, 2023 11.11 12.31 11.00 12.11 83,125 +0.90(+8.03%)
Feb 06, 2023 10.20 11.44 10.20 11.21 67,903 +1.08(+10.66%)
Feb 03, 2023 10.23 10.42 10.00 10.13 120,917 -0.12(-1.17%)
Feb 02, 2023 10.42 10.49 10.00 10.25 141,322 -0.05(-0.49%)
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.