Aura Biosciences, Inc. (AURA)
NASDAQ: AURA · Real-Time Price · USD
5.79
+0.08 (1.40%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Aura Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 25, 20256.967.256.727.087.081.14%304,289
Mar 24, 20257.597.736.337.007.00-6.67%500,459
Mar 21, 20257.457.597.347.507.501.08%282,589
Mar 20, 20257.397.537.277.427.42-0.93%110,052
Mar 19, 20257.497.577.387.497.490.94%158,133
Mar 18, 20257.447.517.367.427.42-1.59%88,956
Mar 17, 20257.337.577.297.547.542.59%365,453
Mar 14, 20257.317.637.167.357.351.24%114,906
Mar 13, 20257.507.517.247.267.26-3.07%118,741
Mar 12, 20257.537.567.297.497.491.63%144,392
Mar 11, 20257.407.457.057.377.372.22%154,260
Mar 10, 20257.227.417.117.217.21-2.57%98,476
Mar 7, 20257.437.507.317.407.40-0.94%91,551
Mar 6, 20257.407.587.337.477.47-0.27%283,432
Mar 5, 20257.577.597.327.497.49-0.13%231,277
Mar 4, 20257.127.557.097.507.504.02%271,375
Mar 3, 20257.537.697.207.217.21-3.74%124,296
Feb 28, 20257.347.607.307.497.491.63%105,037
Feb 27, 20257.427.687.347.377.37-1.73%186,036
Feb 26, 20257.307.667.307.507.503.02%120,464
Feb 25, 20257.397.637.257.287.28-1.22%193,998
Feb 24, 20257.607.607.337.377.37-1.86%143,485
Feb 21, 20257.717.817.507.517.51-1.57%146,728
Feb 20, 20257.567.727.557.637.63-0.26%128,348
Feb 19, 20257.757.797.587.657.65-110,414
Feb 18, 20257.758.037.657.657.65-3.77%213,354
Feb 14, 20258.018.167.787.957.950.13%339,622
Feb 13, 20258.038.047.907.947.940.25%104,036
Feb 12, 20257.597.997.597.927.922.46%112,906
Feb 11, 20257.657.737.507.737.73-0.39%136,443