Stockscreener 앱 받기
6.46
2.54%
0.16
시장 영업 전:
6.33
-0.13
-2.01%
Aura Biosciences Inc 주식 (AURA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $6.53 | $6.21 | $0.32 | 84,485.0 | +2.54% |
| 2025-12-03 | $6.32 | $5.89 | $0.43 | 139,880.0 | +4.65% |
| 2025-12-02 | $6.23 | $5.90 | $0.33 | 210,062.0 | -3.06% |
| 2025-12-01 | $6.50 | $6.09 | $0.4131 | 153,556.0 | -5.91% |
| 2025-11-28 | $6.62 | $6.42 | $0.2007 | 215,263.0 | +3.45% |
| 2025-11-26 | $6.59 | $6.20 | $0.395 | 314,813.0 | +4.42% |
| 2025-11-25 | $6.20 | $5.53 | $0.67 | 427,503.0 | +11.09% |
| 2025-11-24 | $5.64 | $5.37 | $0.2739 | 225,250.0 | +1.10% |
| 2025-11-21 | $5.56 | $5.31 | $0.25 | 159,825.0 | +1.68% |
| 2025-11-20 | $5.70 | $5.34 | $0.355 | 237,195.0 | -0.93% |
| 2025-11-19 | $5.49 | $5.33 | $0.155 | 173,438.0 | -0.18% |
| 2025-11-18 | $5.64 | $5.35 | $0.29 | 169,512.0 | -1.64% |
| 2025-11-17 | $5.71 | $5.35 | $0.36 | 292,732.0 | -0.54% |
| 2025-11-14 | $5.66 | $5.38 | $0.2757 | 155,251.0 | +0.00% |
| 2025-11-13 | $5.67 | $5.42 | $0.2517 | 190,158.0 | -0.72% |
| 2025-11-12 | $5.87 | $5.45 | $0.4196 | 190,819.0 | -1.59% |
| 2025-11-11 | $5.68 | $5.48 | $0.20 | 109,505.0 | +2.54% |
| 2025-11-10 | $5.54 | $5.43 | $0.11 | 151,760.0 | +3.18% |
| 2025-11-07 | $5.38 | $5.17 | $0.205 | 240,901.0 | -1.11% |
| 2025-11-06 | $5.53 | $5.38 | $0.155 | 177,247.0 | -0.55% |
| 2025-11-05 | $5.71 | $5.42 | $0.2996 | 238,485.0 | -4.23% |
Aura Biosciences Inc 주식 (AURA) 연도별 가격 이력
이 심층 분석에서는 Aura Biosciences Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AURA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Aura Biosciences Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Aura Biosciences Inc 주식 (AURA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.53 | $5.89 | $0.64 | 672,468.0 | -2.12% |
| 2025-11 | $6.62 | $5.17 | $1.45 | 4,186,780.0 | +7.67% |
| 2025-10 | $6.62 | $5.55 | $1.07 | 6,591,272.0 | -0.81% |
| 2025-09 | $6.72 | $5.81 | $0.911 | 5,771,955.0 | -1.28% |
| 2025-08 | $7.40 | $6.10 | $1.30 | 3,096,736.0 | -9.14% |
| 2025-07 | $7.48 | $5.96 | $1.52 | 3,466,603.0 | +10.06% |
| 2025-06 | $7.12 | $5.80 | $1.32 | 5,050,231.0 | +6.83% |
| 2025-05 | $6.39 | $4.34 | $2.04 | 5,036,128.0 | +0.51% |
| 2025-04 | $6.24 | $4.84 | $1.40 | 5,270,395.0 | -0.51% |
| 2025-03 | $7.73 | $5.72 | $2.01 | 7,759,142.0 | -21.76% |
| 2025-02 | $8.27 | $7.25 | $1.02 | 2,702,483.0 | -4.59% |
| 2025-01 | $8.60 | $7.33 | $1.27 | 2,615,932.0 | -4.50% |
Aura Biosciences Inc 주식 (AURA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.53 | $8.00 | $1.53 | 3,718,515.0 | -12.67% |
| 2024-11 | $11.29 | $8.71 | $2.58 | 4,339,891.0 | -10.82% |
| 2024-10 | $12.38 | $8.10 | $4.28 | 4,583,269.0 | +17.17% |
| 2024-09 | $10.85 | $7.26 | $3.59 | 3,280,725.0 | +12.08% |
| 2024-08 | $10.21 | $7.25 | $2.96 | 3,955,838.0 | -22.14% |
| 2024-07 | $10.93 | $6.80 | $4.13 | 3,029,042.0 | +35.05% |
| 2024-06 | $7.73 | $6.63 | $1.10 | 4,038,486.0 | +2.86% |
| 2024-05 | $8.11 | $6.64 | $1.47 | 4,041,264.0 | -0.68% |
| 2024-04 | $8.13 | $6.87 | $1.26 | 2,489,194.0 | -5.73% |
| 2024-03 | $9.47 | $6.97 | $2.50 | 6,283,579.0 | -13.45% |
| 2024-02 | $9.72 | $7.21 | $2.51 | 2,604,725.0 | +17.79% |
| 2024-01 | $9.38 | $7.35 | $2.03 | 2,402,147.0 | -13.09% |
Aura Biosciences Inc 주식 (AURA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.31 | $7.90 | $1.41 | 4,244,918.0 | +10.47% |
| 2023-11 | $12.35 | $5.99 | $6.36 | 7,766,563.0 | -1.72% |
| 2023-10 | $9.20 | $6.60 | $2.60 | 1,553,409.0 | -9.03% |
| 2023-09 | $10.63 | $8.96 | $1.67 | 1,110,137.0 | -13.58% |
| 2023-08 | $11.96 | $9.78 | $2.18 | 1,101,545.0 | -12.77% |
| 2023-07 | $12.50 | $11.04 | $1.46 | 884,772.0 | -3.64% |
| 2023-06 | $13.50 | $11.39 | $2.11 | 2,691,349.0 | +9.10% |
| 2023-05 | $13.07 | $8.87 | $4.21 | 1,451,353.0 | +25.22% |
| 2023-04 | $9.70 | $8.13 | $1.57 | 1,461,383.0 | -2.59% |
| 2023-03 | $10.90 | $8.63 | $2.27 | 3,834,384.0 | -7.11% |
| 2023-02 | $12.31 | $9.83 | $2.48 | 1,713,288.0 | -4.03% |
| 2023-01 | $11.95 | $9.58 | $2.37 | 2,032,166.0 | -0.86% |
1.10%
1.10%
자본화:
|
볼륨(24시간):