Aura Biosciences, Inc. (AURA)
NASDAQ: AURA · Real-Time Price · USD
6.08
-0.06 (-0.98%)
Jun 5, 2025, 10:13 AM - Market open

Aura Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20256.146.246.066.06--1.30%1,241
Jun 4, 20256.356.506.136.146.14-3.00%171,991
Jun 3, 20256.176.405.916.336.332.76%357,644
Jun 2, 20255.956.185.806.166.165.12%172,680
May 30, 20256.036.035.685.865.86-3.78%266,667
May 29, 20256.046.306.046.096.091.50%108,168
May 28, 20256.076.115.916.006.000.17%112,355
May 27, 20255.966.175.865.995.991.70%140,192
May 23, 20255.815.995.755.895.89-0.84%158,183
May 22, 20255.876.355.805.945.94-0.34%157,173
May 21, 20256.216.395.935.965.960.51%246,092
May 20, 20255.906.075.805.935.930.17%217,370
May 19, 20255.816.215.555.925.92-0.50%346,559
May 16, 20255.156.205.115.955.9514.86%746,593
May 15, 20254.535.384.355.185.185.71%482,255
May 14, 20255.255.284.894.904.90-6.84%157,872
May 13, 20255.435.434.965.265.26-1.68%314,045
May 12, 20255.465.925.265.355.352.29%170,796
May 9, 20255.805.835.215.235.23-9.83%227,324
May 8, 20254.965.824.955.805.8016.70%303,793
May 7, 20255.545.644.944.974.97-9.14%210,822
May 6, 20255.866.005.465.475.47-7.60%293,551
May 5, 20256.156.155.905.925.92-3.74%94,246
May 2, 20256.196.296.006.156.151.32%119,017
May 1, 20255.816.095.626.076.074.12%163,770
Apr 30, 20255.445.885.405.835.834.86%161,112
Apr 29, 20255.545.695.465.565.560.91%109,683
Apr 28, 20255.415.645.355.515.512.42%145,544
Apr 25, 20255.465.625.275.385.38-2.54%244,554
Apr 24, 20255.765.875.475.525.52-4.17%202,442
Apr 23, 20255.865.925.645.765.760.88%158,834
Apr 22, 20255.615.865.535.715.712.51%123,893
Apr 21, 20254.935.654.935.575.573.92%191,447
Apr 17, 20255.375.495.275.365.36-0.74%130,480
Apr 16, 20255.495.535.335.405.40-3.05%138,061
Apr 15, 20255.435.675.345.575.572.20%115,246
Apr 14, 20255.445.825.325.455.452.83%186,046
Apr 11, 20254.965.324.945.305.306.64%195,990
Apr 10, 20255.175.214.844.974.97-7.28%292,754
Apr 9, 20255.115.724.905.365.362.49%396,162
Apr 8, 20255.875.995.145.235.23-5.25%281,535
Apr 7, 20255.305.605.085.525.521.66%321,241
Apr 4, 20255.625.745.285.435.43-4.90%564,873
Apr 3, 20255.685.815.515.715.71-3.87%390,308
Apr 2, 20255.696.245.585.945.944.76%516,973
Apr 1, 20255.815.875.535.675.67-3.24%436,762
Mar 31, 20256.176.465.725.865.86-7.57%369,596
Mar 28, 20255.966.365.856.346.346.73%3,115,195
Mar 27, 20256.046.065.775.945.94-0.83%407,734
Mar 26, 20257.047.045.945.995.99-15.40%707,757