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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 6.14 | 6.24 | 6.06 | 6.06 | - | -1.30% | 1,241 |
| Jun 4, 2025 | 6.35 | 6.50 | 6.13 | 6.14 | 6.14 | -3.00% | 171,991 |
| Jun 3, 2025 | 6.17 | 6.40 | 5.91 | 6.33 | 6.33 | 2.76% | 357,644 |
| Jun 2, 2025 | 5.95 | 6.18 | 5.80 | 6.16 | 6.16 | 5.12% | 172,680 |
| May 30, 2025 | 6.03 | 6.03 | 5.68 | 5.86 | 5.86 | -3.78% | 266,667 |
| May 29, 2025 | 6.04 | 6.30 | 6.04 | 6.09 | 6.09 | 1.50% | 108,168 |
| May 28, 2025 | 6.07 | 6.11 | 5.91 | 6.00 | 6.00 | 0.17% | 112,355 |
| May 27, 2025 | 5.96 | 6.17 | 5.86 | 5.99 | 5.99 | 1.70% | 140,192 |
| May 23, 2025 | 5.81 | 5.99 | 5.75 | 5.89 | 5.89 | -0.84% | 158,183 |
| May 22, 2025 | 5.87 | 6.35 | 5.80 | 5.94 | 5.94 | -0.34% | 157,173 |
| May 21, 2025 | 6.21 | 6.39 | 5.93 | 5.96 | 5.96 | 0.51% | 246,092 |
| May 20, 2025 | 5.90 | 6.07 | 5.80 | 5.93 | 5.93 | 0.17% | 217,370 |
| May 19, 2025 | 5.81 | 6.21 | 5.55 | 5.92 | 5.92 | -0.50% | 346,559 |
| May 16, 2025 | 5.15 | 6.20 | 5.11 | 5.95 | 5.95 | 14.86% | 746,593 |
| May 15, 2025 | 4.53 | 5.38 | 4.35 | 5.18 | 5.18 | 5.71% | 482,255 |
| May 14, 2025 | 5.25 | 5.28 | 4.89 | 4.90 | 4.90 | -6.84% | 157,872 |
| May 13, 2025 | 5.43 | 5.43 | 4.96 | 5.26 | 5.26 | -1.68% | 314,045 |
| May 12, 2025 | 5.46 | 5.92 | 5.26 | 5.35 | 5.35 | 2.29% | 170,796 |
| May 9, 2025 | 5.80 | 5.83 | 5.21 | 5.23 | 5.23 | -9.83% | 227,324 |
| May 8, 2025 | 4.96 | 5.82 | 4.95 | 5.80 | 5.80 | 16.70% | 303,793 |
| May 7, 2025 | 5.54 | 5.64 | 4.94 | 4.97 | 4.97 | -9.14% | 210,822 |
| May 6, 2025 | 5.86 | 6.00 | 5.46 | 5.47 | 5.47 | -7.60% | 293,551 |
| May 5, 2025 | 6.15 | 6.15 | 5.90 | 5.92 | 5.92 | -3.74% | 94,246 |
| May 2, 2025 | 6.19 | 6.29 | 6.00 | 6.15 | 6.15 | 1.32% | 119,017 |
| May 1, 2025 | 5.81 | 6.09 | 5.62 | 6.07 | 6.07 | 4.12% | 163,770 |
| Apr 30, 2025 | 5.44 | 5.88 | 5.40 | 5.83 | 5.83 | 4.86% | 161,112 |
| Apr 29, 2025 | 5.54 | 5.69 | 5.46 | 5.56 | 5.56 | 0.91% | 109,683 |
| Apr 28, 2025 | 5.41 | 5.64 | 5.35 | 5.51 | 5.51 | 2.42% | 145,544 |
| Apr 25, 2025 | 5.46 | 5.62 | 5.27 | 5.38 | 5.38 | -2.54% | 244,554 |
| Apr 24, 2025 | 5.76 | 5.87 | 5.47 | 5.52 | 5.52 | -4.17% | 202,442 |
| Apr 23, 2025 | 5.86 | 5.92 | 5.64 | 5.76 | 5.76 | 0.88% | 158,834 |
| Apr 22, 2025 | 5.61 | 5.86 | 5.53 | 5.71 | 5.71 | 2.51% | 123,893 |
| Apr 21, 2025 | 4.93 | 5.65 | 4.93 | 5.57 | 5.57 | 3.92% | 191,447 |
| Apr 17, 2025 | 5.37 | 5.49 | 5.27 | 5.36 | 5.36 | -0.74% | 130,480 |
| Apr 16, 2025 | 5.49 | 5.53 | 5.33 | 5.40 | 5.40 | -3.05% | 138,061 |
| Apr 15, 2025 | 5.43 | 5.67 | 5.34 | 5.57 | 5.57 | 2.20% | 115,246 |
| Apr 14, 2025 | 5.44 | 5.82 | 5.32 | 5.45 | 5.45 | 2.83% | 186,046 |
| Apr 11, 2025 | 4.96 | 5.32 | 4.94 | 5.30 | 5.30 | 6.64% | 195,990 |
| Apr 10, 2025 | 5.17 | 5.21 | 4.84 | 4.97 | 4.97 | -7.28% | 292,754 |
| Apr 9, 2025 | 5.11 | 5.72 | 4.90 | 5.36 | 5.36 | 2.49% | 396,162 |
| Apr 8, 2025 | 5.87 | 5.99 | 5.14 | 5.23 | 5.23 | -5.25% | 281,535 |
| Apr 7, 2025 | 5.30 | 5.60 | 5.08 | 5.52 | 5.52 | 1.66% | 321,241 |
| Apr 4, 2025 | 5.62 | 5.74 | 5.28 | 5.43 | 5.43 | -4.90% | 564,873 |
| Apr 3, 2025 | 5.68 | 5.81 | 5.51 | 5.71 | 5.71 | -3.87% | 390,308 |
| Apr 2, 2025 | 5.69 | 6.24 | 5.58 | 5.94 | 5.94 | 4.76% | 516,973 |
| Apr 1, 2025 | 5.81 | 5.87 | 5.53 | 5.67 | 5.67 | -3.24% | 436,762 |
| Mar 31, 2025 | 6.17 | 6.46 | 5.72 | 5.86 | 5.86 | -7.57% | 369,596 |
| Mar 28, 2025 | 5.96 | 6.36 | 5.85 | 6.34 | 6.34 | 6.73% | 3,115,195 |
| Mar 27, 2025 | 6.04 | 6.06 | 5.77 | 5.94 | 5.94 | -0.83% | 407,734 |
| Mar 26, 2025 | 7.04 | 7.04 | 5.94 | 5.99 | 5.99 | -15.40% | 707,757 |