Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Aura Biosciences, Inc. - Common Stock (NQ:AURA)

5.930 +0.010 (+0.17%)

Streaming Delayed Price Updated: 12:05 PM EDT, May 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 19, 2025	5.810	6.210	5.545	5.920	346,559	-0.03(-0.50%)
May 16, 2025	5.150	6.200	5.105	5.950	746,593	+0.77(+14.86%)
May 15, 2025	4.530	5.380	4.345	5.180	482,255	+0.28(+5.71%)
May 14, 2025	5.250	5.280	4.890	4.900	157,852	-0.36(-6.84%)
May 13, 2025	5.430	5.430	4.960	5.260	313,994	-0.09(-1.68%)
May 12, 2025	5.460	5.920	5.260	5.350	170,796	+0.12(+2.29%)
May 09, 2025	5.800	5.830	5.205	5.230	227,324	-0.57(-9.83%)
May 08, 2025	4.960	5.820	4.950	5.800	303,793	+0.83(+16.70%)
May 07, 2025	5.540	5.640	4.940	4.970	210,822	-0.50(-9.14%)
May 06, 2025	5.860	6.000	5.455	5.470	293,551	-0.45(-7.60%)
May 05, 2025	6.150	6.150	5.895	5.920	94,246	-0.23(-3.74%)
May 02, 2025	6.190	6.290	6.000	6.150	119,017	+0.08(+1.32%)
May 01, 2025	5.810	6.090	5.620	6.070	163,770	+0.24(+4.12%)
Apr 30, 2025	5.440	5.880	5.400	5.830	161,112	+0.27(+4.86%)
Apr 29, 2025	5.540	5.690	5.455	5.560	109,683	+0.05(+0.91%)
Apr 28, 2025	5.410	5.640	5.350	5.510	145,544	+0.13(+2.42%)
Apr 25, 2025	5.460	5.620	5.270	5.380	244,554	-0.14(-2.54%)
Apr 24, 2025	5.760	5.870	5.470	5.520	202,437	-0.24(-4.17%)
Apr 23, 2025	5.860	5.920	5.640	5.760	158,834	+0.05(+0.88%)
Apr 22, 2025	5.610	5.863	5.530	5.710	123,893	+0.14(+2.51%)
Apr 21, 2025	4.930	5.650	4.930	5.570	191,447	+0.21(+3.92%)
Apr 17, 2025	5.370	5.490	5.270	5.360	130,480	-0.04(-0.74%)
Apr 16, 2025	5.490	5.530	5.325	5.400	138,051	-0.17(-3.05%)
Apr 15, 2025	5.430	5.670	5.340	5.570	115,246	+0.12(+2.20%)
Apr 14, 2025	5.440	5.820	5.320	5.450	186,046	+0.15(+2.83%)
Apr 11, 2025	4.960	5.320	4.938	5.300	195,990	+0.33(+6.64%)
Apr 10, 2025	5.170	5.210	4.840	4.970	292,754	-0.39(-7.28%)
Apr 09, 2025	5.110	5.717	4.900	5.360	396,162	+0.13(+2.49%)
Apr 08, 2025	5.870	5.990	5.140	5.230	281,534	-0.29(-5.25%)
Apr 07, 2025	5.300	5.600	5.075	5.520	321,241	+0.15(+2.79%)
Apr 04, 2025	5.620	5.740	5.280	5.370	564,873	-0.34(-5.95%)
Apr 03, 2025	5.680	5.810	5.510	5.710	390,308	-0.23(-3.87%)
Apr 02, 2025	5.690	6.240	5.580	5.940	516,873	+0.27(+4.76%)
Apr 01, 2025	5.810	5.870	5.530	5.670	436,762	-0.19(-3.24%)
Mar 31, 2025	6.170	6.455	5.720	5.860	369,595	-0.48(-7.57%)
Mar 28, 2025	5.960	6.360	5.850	6.340	3,115,195	+0.40(+6.73%)
Mar 27, 2025	6.040	6.060	5.770	5.940	407,734	-0.05(-0.83%)
Mar 26, 2025	7.040	7.040	5.940	5.990	707,743	-1.09(-15.40%)
Mar 25, 2025	6.960	7.250	6.720	7.080	304,289	+0.08(+1.14%)
Mar 24, 2025	7.590	7.730	6.330	7.000	500,441	-0.50(-6.67%)
Mar 21, 2025	7.450	7.590	7.340	7.500	282,589	+0.08(+1.08%)
Mar 20, 2025	7.390	7.529	7.270	7.420	110,052	-0.07(-0.93%)
Mar 19, 2025	7.490	7.570	7.380	7.490	158,133	+0.07(+0.94%)
Mar 18, 2025	7.440	7.510	7.360	7.420	88,956	-0.12(-1.59%)
Mar 17, 2025	7.330	7.570	7.285	7.540	365,453	+0.19(+2.59%)
Mar 14, 2025	7.310	7.630	7.160	7.350	114,906	+0.09(+1.24%)
Mar 13, 2025	7.500	7.510	7.240	7.260	118,741	-0.23(-3.07%)
Mar 12, 2025	7.530	7.560	7.287	7.490	144,392	+0.12(+1.63%)
Mar 11, 2025	7.400	7.450	7.050	7.370	154,260	+0.16(+2.22%)
Mar 10, 2025	7.220	7.412	7.110	7.210	98,478	-0.19(-2.57%)
Mar 07, 2025	7.430	7.500	7.310	7.400	91,551	-0.07(-0.94%)
Mar 06, 2025	7.400	7.580	7.327	7.470	283,389	-0.02(-0.27%)
Mar 05, 2025	7.570	7.590	7.320	7.490	231,277	-0.01(-0.13%)
Mar 04, 2025	7.120	7.550	7.090	7.500	271,375	+0.29(+4.02%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Aura Biosciences, Inc. - Common Stock (NQ:AURA)

Historical Prices