Aura Biosciences, Inc. (AURA)
NASDAQ: AURA · Real-Time Price · USD
6.29
+0.27 (4.49%)
At close: Dec 3, 2025, 4:00 PM EST
6.30
+0.01 (0.16%)
After-hours: Dec 3, 2025, 4:00 PM EST
Aura Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 6.05 | 6.32 | 5.89 | 6.29 | - | 4.49% | 139,879 |
| Dec 2, 2025 | 6.23 | 6.23 | 5.90 | 6.02 | 6.02 | -3.06% | 212,447 |
| Dec 1, 2025 | 6.46 | 6.50 | 6.09 | 6.21 | 6.21 | -5.91% | 155,524 |
| Nov 28, 2025 | 6.48 | 6.62 | 6.42 | 6.60 | 6.60 | 3.45% | 212,014 |
| Nov 26, 2025 | 6.31 | 6.60 | 6.20 | 6.38 | 6.38 | 4.42% | 316,782 |
| Nov 25, 2025 | 5.53 | 6.20 | 5.53 | 6.11 | 6.11 | 11.09% | 427,503 |
| Nov 24, 2025 | 5.45 | 5.64 | 5.37 | 5.50 | 5.50 | 1.10% | 225,885 |
| Nov 21, 2025 | 5.34 | 5.56 | 5.31 | 5.44 | 5.44 | 1.68% | 160,496 |
| Nov 20, 2025 | 5.53 | 5.70 | 5.35 | 5.35 | 5.35 | -0.93% | 239,020 |
| Nov 19, 2025 | 5.43 | 5.49 | 5.34 | 5.40 | 5.40 | -0.18% | 174,348 |
| Nov 18, 2025 | 5.46 | 5.64 | 5.35 | 5.41 | 5.41 | -1.64% | 172,127 |
| Nov 17, 2025 | 5.42 | 5.71 | 5.35 | 5.50 | 5.50 | -0.54% | 294,213 |
| Nov 14, 2025 | 5.40 | 5.66 | 5.38 | 5.53 | 5.53 | - | 176,030 |
| Nov 13, 2025 | 5.52 | 5.67 | 5.42 | 5.53 | 5.53 | -0.72% | 192,399 |
| Nov 12, 2025 | 5.66 | 5.87 | 5.45 | 5.57 | 5.57 | -1.59% | 191,897 |
| Nov 11, 2025 | 5.50 | 5.68 | 5.48 | 5.66 | 5.66 | 2.54% | 118,143 |
| Nov 10, 2025 | 5.44 | 5.54 | 5.43 | 5.52 | 5.52 | 3.18% | 152,222 |
| Nov 7, 2025 | 5.37 | 5.38 | 5.18 | 5.35 | 5.35 | -1.11% | 251,337 |
| Nov 6, 2025 | 5.45 | 5.53 | 5.38 | 5.41 | 5.41 | -0.55% | 177,351 |
| Nov 5, 2025 | 5.68 | 5.72 | 5.42 | 5.44 | 5.44 | -4.23% | 238,791 |
| Nov 4, 2025 | 5.95 | 5.96 | 5.63 | 5.68 | 5.68 | -5.96% | 336,982 |
| Nov 3, 2025 | 6.09 | 6.18 | 5.90 | 6.04 | 6.04 | -1.47% | 180,141 |
| Oct 31, 2025 | 6.06 | 6.20 | 5.97 | 6.13 | 6.13 | 0.82% | 174,069 |
| Oct 30, 2025 | 6.09 | 6.23 | 6.03 | 6.08 | 6.08 | -0.98% | 163,035 |
| Oct 29, 2025 | 6.35 | 6.47 | 6.04 | 6.14 | 6.14 | -3.61% | 299,502 |
| Oct 28, 2025 | 6.09 | 6.60 | 6.07 | 6.37 | 6.37 | 4.43% | 210,648 |
| Oct 27, 2025 | 5.87 | 6.20 | 5.87 | 6.10 | 6.10 | 4.10% | 167,937 |
| Oct 24, 2025 | 5.74 | 5.94 | 5.62 | 5.86 | 5.86 | 3.17% | 339,966 |
| Oct 23, 2025 | 5.80 | 5.86 | 5.63 | 5.68 | 5.68 | -1.39% | 287,815 |
| Oct 22, 2025 | 6.06 | 6.16 | 5.69 | 5.76 | 5.76 | -5.88% | 304,603 |
| Oct 21, 2025 | 6.01 | 6.16 | 5.79 | 6.12 | 6.12 | 0.99% | 613,341 |
| Oct 20, 2025 | 5.75 | 6.08 | 5.75 | 6.06 | 6.06 | 6.88% | 239,423 |
| Oct 17, 2025 | 6.12 | 6.20 | 5.55 | 5.67 | 5.67 | -8.40% | 503,177 |
| Oct 16, 2025 | 6.35 | 6.62 | 6.14 | 6.19 | 6.19 | -2.52% | 365,934 |
| Oct 15, 2025 | 6.20 | 6.38 | 6.13 | 6.35 | 6.35 | 3.08% | 803,040 |
| Oct 14, 2025 | 6.10 | 6.23 | 5.96 | 6.16 | 6.16 | 0.49% | 176,701 |
| Oct 13, 2025 | 5.96 | 6.25 | 5.80 | 6.13 | 6.13 | 3.55% | 335,994 |
| Oct 10, 2025 | 6.06 | 6.14 | 5.85 | 5.92 | 5.92 | -1.82% | 158,414 |
| Oct 9, 2025 | 6.10 | 6.13 | 5.95 | 6.03 | 6.03 | -0.99% | 212,212 |
| Oct 8, 2025 | 5.83 | 6.14 | 5.72 | 6.09 | 6.09 | 5.73% | 331,422 |
| Oct 7, 2025 | 5.92 | 6.00 | 5.73 | 5.76 | 5.76 | -2.70% | 168,355 |
| Oct 6, 2025 | 6.10 | 6.14 | 5.90 | 5.92 | 5.92 | -2.15% | 200,002 |
| Oct 3, 2025 | 6.06 | 6.28 | 6.00 | 6.05 | 6.05 | 0.50% | 191,890 |
| Oct 2, 2025 | 6.17 | 6.17 | 5.93 | 6.02 | 6.02 | -2.11% | 197,572 |
| Oct 1, 2025 | 6.16 | 6.27 | 6.12 | 6.15 | 6.15 | -0.49% | 161,259 |
| Sep 30, 2025 | 6.13 | 6.25 | 6.07 | 6.18 | 6.18 | 0.16% | 176,927 |
| Sep 29, 2025 | 6.17 | 6.28 | 6.12 | 6.17 | 6.17 | 0.16% | 120,884 |
| Sep 26, 2025 | 5.90 | 6.18 | 5.81 | 6.16 | 6.16 | 4.76% | 306,119 |
| Sep 25, 2025 | 6.11 | 6.27 | 5.86 | 5.88 | 5.88 | -4.70% | 134,034 |
| Sep 24, 2025 | 6.24 | 6.38 | 6.02 | 6.17 | 6.17 | -0.80% | 114,557 |