Mercados españoles cerrados

Aura Biosciences, Inc. (AURA)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
6,90-0,25 (-3,50%)
Al cierre: 01:00PM EDT
6,79 -0,11 (-1,59%)
Después del cierre: 01:07PM EDT
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 20247,187,186,906,906,90209.212
02 jul 20247,327,387,157,157,1570.900
01 jul 20247,577,797,317,377,37116.800
28 jun 20247,357,587,257,567,561.655.100
27 jun 20247,187,337,087,287,28169.400
26 jun 20246,847,166,637,137,13174.200
25 jun 20247,217,216,776,816,81137.900
24 jun 20247,317,427,107,117,11100.500
21 jun 20246,937,256,917,207,20137.200
20 jun 20247,077,286,856,936,93194.100
18 jun 20247,457,547,037,057,05139.500
17 jun 20247,217,467,107,407,40202.400
14 jun 20247,067,386,957,337,3388.500
13 jun 20247,257,467,137,207,2078.600
12 jun 20247,397,547,207,247,24121.300
11 jun 20247,167,226,967,147,14123.500
10 jun 20247,467,586,997,247,24127.500
07 jun 20247,367,737,267,517,5187.100
06 jun 20247,377,647,377,477,47189.400
05 jun 20247,307,537,187,527,52143.000
04 jun 20247,297,467,027,197,19164.400
03 jun 20247,467,567,077,177,1788.800
31 may 20247,367,577,217,357,3598.000
30 may 20247,597,767,317,357,35203.800
29 may 20247,117,846,967,517,51951.800
28 may 20247,057,456,997,257,25303.100
24 may 20247,397,417,007,037,03159.100
23 may 20247,247,517,017,347,34285.000
22 may 20246,887,256,817,167,16103.200
21 may 20247,077,096,646,956,95180.400
20 may 20247,247,397,067,107,1082.000
17 may 20247,247,396,997,277,27200.500
16 may 20247,397,527,007,207,20348.500
15 may 20247,637,977,257,507,50200.800
14 may 20247,327,687,187,537,53144.400
13 may 20247,387,567,157,187,1898.300
10 may 20247,687,797,317,317,3175.900
09 may 20247,497,707,377,547,5490.200
08 may 20247,387,487,347,397,3956.100
07 may 20247,717,727,457,497,4984.700
06 may 20247,978,077,637,707,70101.300
03 may 20248,018,117,867,897,89100.900
02 may 20247,767,777,467,777,77127.600
01 may 20247,477,847,467,657,6576.100
30 abr 20247,447,507,347,407,4078.000
29 abr 20247,317,937,317,507,50121.700
26 abr 20247,137,286,967,227,22116.100
25 abr 20247,037,236,877,087,08117.400
24 abr 20247,187,347,097,107,1088.100
23 abr 20247,157,407,067,227,22108.800
22 abr 20247,247,257,047,097,09107.600
19 abr 20247,037,197,037,197,19162.900
18 abr 20247,037,196,957,067,06145.000
17 abr 20247,347,346,957,037,03140.800
16 abr 20247,267,417,207,267,26123.000
15 abr 20247,577,577,377,557,5572.900
12 abr 20247,627,717,387,547,5495.100
11 abr 20247,707,827,557,707,7064.900
10 abr 20247,517,787,307,627,62164.800
09 abr 20247,288,137,287,847,84150.000
08 abr 20247,267,417,127,267,2686.700
05 abr 20247,137,367,107,207,20113.900
04 abr 20247,427,817,137,177,17150.300
03 abr 20247,337,617,197,307,3095.500
02 abr 20247,537,687,367,407,40141.700
01 abr 20247,957,957,457,767,76110.800
28 mar 20247,707,937,297,857,85323.800
27 mar 20247,818,077,607,707,70140.000
26 mar 20248,158,167,617,637,63124.900
25 mar 20248,308,507,867,907,9088.200
22 mar 20248,558,748,408,428,42160.800
21 mar 20248,438,658,358,558,55167.100
20 mar 20247,378,537,378,368,36308.000
19 mar 20247,107,597,107,487,481.246.500
18 mar 20247,157,276,977,097,09303.800
15 mar 20247,297,517,087,207,201.941.800
14 mar 20247,787,827,397,467,46138.400
13 mar 20247,958,167,867,927,92112.900
12 mar 20248,118,197,847,987,98158.600
11 mar 20248,408,578,128,178,1789.700
08 mar 20248,959,018,368,388,38265.600
07 mar 20249,009,058,618,748,74149.000
06 mar 20249,109,198,919,009,00106.700
05 mar 20248,949,118,859,009,00248.800
04 mar 20249,129,248,898,998,99122.100
01 mar 20249,179,478,959,249,2487.000
29 feb 20249,369,388,859,079,07104.100
28 feb 20248,639,728,589,139,13163.800
27 feb 20248,798,968,618,748,74148.500
26 feb 20249,039,268,508,748,7473.900
23 feb 20248,709,098,508,898,89313.800
22 feb 20248,798,998,648,738,7384.200
21 feb 20248,628,968,528,808,8091.200
20 feb 20248,848,998,518,658,65120.600
16 feb 20248,699,098,628,848,84108.400
15 feb 20248,258,748,008,708,7099.200
14 feb 20248,138,327,958,168,1695.700
13 feb 20248,498,607,918,018,01185.900
12 feb 20248,689,098,688,898,89131.700
09 feb 20248,218,688,188,638,63106.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...