XNAS
Datos históricos de Aura Biosciences, Inc.
Aura Biosciences, Inc. · AURA
$6.54
▼ -0.02 (-0.23%)
Última operación · 10/10/2026, 17:20:32 UTC
- Variación en el periodo
- +10.47%
- Máximo
- US$9.54
- 5 de mayo de 2026
- Mínimo
- US$4.73
- 20 de enero de 2026
- Volumen medio diario
- 0.47 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.48 | 6.70 | 6.46 | 6.54 | +0.54% | 962,557.007 |
| 8 oct 2026 | 6.41 | 6.61 | 6.36 | 6.51 | +0.70% | 1.69 M |
| 7 oct 2026 | 6.10 | 6.56 | 6.10 | 6.46 | +4.70% | 723,720.458 |
| 6 oct 2026 | 6.26 | 6.27 | 6.10 | 6.17 | −0.80% | 607,526.198 |
| 5 oct 2026 | 6.09 | 6.42 | 6.05 | 6.22 | +2.13% | 589,813.54 |
| 2 oct 2026 | 6.11 | 6.15 | 5.97 | 6.09 | +0.83% | 2.1 M |
| 1 oct 2026 | 6.36 | 6.36 | 6.00 | 6.04 | −3.82% | 807,346.286 |
| 30 sep 2026 | 6.21 | 6.36 | 6.12 | 6.28 | +2.11% | 677,458.138 |
| 29 sep 2026 | 6.13 | 6.18 | 6.04 | 6.15 | 0.00% | 795,446.865 |
| 28 sep 2026 | 6.03 | 6.17 | 6.00 | 6.15 | +2.50% | 483,657.829 |
| 25 sep 2026 | 6.18 | 6.18 | 5.99 | 6.00 | −2.44% | 1.12 M |
| 24 sep 2026 | 6.01 | 6.25 | 5.95 | 6.15 | +2.16% | 963,075.765 |
| 23 sep 2026 | 6.42 | 6.47 | 5.98 | 6.02 | −6.67% | 1.04 M |
| 22 sep 2026 | 6.32 | 6.46 | 6.27 | 6.45 | +1.42% | 601,580.509 |
| 21 sep 2026 | 6.52 | 6.54 | 6.25 | 6.36 | −1.24% | 819,096.898 |
| 18 sep 2026 | 6.73 | 6.73 | 6.43 | 6.44 | −2.28% | 3.78 M |
| 17 sep 2026 | 6.84 | 6.88 | 6.46 | 6.59 | −2.08% | 916,382.773 |
| 16 sep 2026 | 6.92 | 7.01 | 6.59 | 6.73 | −2.75% | 1.29 M |
| 15 sep 2026 | 7.11 | 7.11 | 6.61 | 6.92 | −1.28% | 712,285.682 |
| 14 sep 2026 | 7.14 | 7.16 | 6.94 | 7.01 | +0.21% | 467,415.88 |
| 11 sep 2026 | 7.08 | 7.08 | 6.91 | 7.00 | +0.07% | 830,854.029 |
| 10 sep 2026 | 7.14 | 7.20 | 6.93 | 6.99 | −2.92% | 785,541.689 |
| 9 sep 2026 | 7.34 | 7.39 | 7.16 | 7.20 | −2.17% | 465,897.909 |
| 8 sep 2026 | 7.48 | 7.56 | 7.28 | 7.36 | −2.65% | 507,752.443 |
| 4 sep 2026 | 7.30 | 7.57 | 7.30 | 7.56 | +2.58% | 456,395.666 |
| 3 sep 2026 | 7.58 | 7.64 | 7.26 | 7.37 | −1.73% | 875,874.921 |
| 2 sep 2026 | 7.46 | 7.67 | 7.00 | 7.50 | +0.94% | 495,494.184 |
| 1 sep 2026 | 7.11 | 7.52 | 7.11 | 7.43 | +3.48% | 534,540.68 |
| 31 ago 2026 | 7.39 | 7.40 | 7.06 | 7.18 | −2.97% | 602,504.17 |
| 28 ago 2026 | 7.66 | 7.79 | 7.36 | 7.40 | −3.90% | 441,402.916 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.