Aura Biosciences, Inc. (AURA)
NASDAQ: AURA · Real-Time Price · USD
5.83
-0.51 (-8.04%)
Mar 31, 2025, 1:17 PM EDT - Market open
Aura Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 6.19 | 6.28 | 5.85 | 5.85 | - | -7.73% | 52,762 |
| 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 |
| Mar 25, 2025 | 6.96 | 7.25 | 6.72 | 7.08 | 7.08 | 1.14% | 304,289 |
| Mar 24, 2025 | 7.59 | 7.73 | 6.33 | 7.00 | 7.00 | -6.67% | 500,459 |
| Mar 21, 2025 | 7.45 | 7.59 | 7.34 | 7.50 | 7.50 | 1.08% | 282,589 |
| Mar 20, 2025 | 7.39 | 7.53 | 7.27 | 7.42 | 7.42 | -0.93% | 110,052 |
| Mar 19, 2025 | 7.49 | 7.57 | 7.38 | 7.49 | 7.49 | 0.94% | 158,133 |
| Mar 18, 2025 | 7.44 | 7.51 | 7.36 | 7.42 | 7.42 | -1.59% | 88,956 |
| Mar 17, 2025 | 7.33 | 7.57 | 7.29 | 7.54 | 7.54 | 2.59% | 365,453 |
| Mar 14, 2025 | 7.31 | 7.63 | 7.16 | 7.35 | 7.35 | 1.24% | 114,906 |
| Mar 13, 2025 | 7.50 | 7.51 | 7.24 | 7.26 | 7.26 | -3.07% | 118,741 |
| Mar 12, 2025 | 7.53 | 7.56 | 7.29 | 7.49 | 7.49 | 1.63% | 144,392 |
| Mar 11, 2025 | 7.40 | 7.45 | 7.05 | 7.37 | 7.37 | 2.22% | 154,260 |
| Mar 10, 2025 | 7.22 | 7.41 | 7.11 | 7.21 | 7.21 | -2.57% | 98,476 |
| Mar 7, 2025 | 7.43 | 7.50 | 7.31 | 7.40 | 7.40 | -0.94% | 91,551 |
| Mar 6, 2025 | 7.40 | 7.58 | 7.33 | 7.47 | 7.47 | -0.27% | 283,432 |
| Mar 5, 2025 | 7.57 | 7.59 | 7.32 | 7.49 | 7.49 | -0.13% | 231,277 |
| Mar 4, 2025 | 7.12 | 7.55 | 7.09 | 7.50 | 7.50 | 4.02% | 271,375 |
| Mar 3, 2025 | 7.53 | 7.69 | 7.20 | 7.21 | 7.21 | -3.74% | 124,296 |
| Feb 28, 2025 | 7.34 | 7.60 | 7.30 | 7.49 | 7.49 | 1.63% | 105,037 |
| Feb 27, 2025 | 7.42 | 7.68 | 7.34 | 7.37 | 7.37 | -1.73% | 186,036 |
| Feb 26, 2025 | 7.30 | 7.66 | 7.30 | 7.50 | 7.50 | 3.02% | 120,464 |
| Feb 25, 2025 | 7.39 | 7.63 | 7.25 | 7.28 | 7.28 | -1.22% | 193,998 |
| Feb 24, 2025 | 7.60 | 7.60 | 7.33 | 7.37 | 7.37 | -1.86% | 143,485 |
| Feb 21, 2025 | 7.71 | 7.81 | 7.50 | 7.51 | 7.51 | -1.57% | 146,728 |
| Feb 20, 2025 | 7.56 | 7.72 | 7.55 | 7.63 | 7.63 | -0.26% | 128,348 |
| Feb 19, 2025 | 7.75 | 7.79 | 7.58 | 7.65 | 7.65 | - | 110,414 |
| Feb 18, 2025 | 7.75 | 8.03 | 7.65 | 7.65 | 7.65 | -3.77% | 213,354 |
| Feb 14, 2025 | 8.01 | 8.16 | 7.78 | 7.95 | 7.95 | 0.13% | 339,622 |
| Feb 13, 2025 | 8.03 | 8.04 | 7.90 | 7.94 | 7.94 | 0.25% | 104,036 |
| Feb 12, 2025 | 7.59 | 7.99 | 7.59 | 7.92 | 7.92 | 2.46% | 112,906 |
| Feb 11, 2025 | 7.65 | 7.73 | 7.50 | 7.73 | 7.73 | -0.39% | 136,443 |
| Feb 10, 2025 | 7.84 | 7.90 | 7.52 | 7.76 | 7.76 | -0.51% | 148,943 |
| Feb 7, 2025 | 7.96 | 8.13 | 7.76 | 7.80 | 7.80 | -2.62% | 180,667 |
| Feb 6, 2025 | 8.22 | 8.27 | 7.93 | 8.01 | 8.01 | -2.44% | 144,698 |
| Feb 5, 2025 | 8.06 | 8.27 | 7.82 | 8.21 | 8.21 | 2.63% | 98,691 |
| Feb 4, 2025 | 7.66 | 8.00 | 7.61 | 8.00 | 8.00 | 4.17% | 90,629 |
| Feb 3, 2025 | 7.72 | 7.87 | 7.62 | 7.68 | 7.68 | -2.17% | 76,381 |
| Jan 31, 2025 | 7.94 | 8.14 | 7.83 | 7.85 | 7.85 | -1.01% | 152,776 |
| Jan 30, 2025 | 7.98 | 8.11 | 7.74 | 7.93 | 7.93 | 0.13% | 87,353 |
| Jan 29, 2025 | 7.77 | 8.23 | 7.59 | 7.92 | 7.92 | 0.89% | 111,286 |
| Jan 28, 2025 | 7.96 | 8.00 | 7.63 | 7.85 | 7.85 | -1.75% | 162,015 |
| Jan 27, 2025 | 7.88 | 8.15 | 7.70 | 7.99 | 7.99 | 1.27% | 214,086 |
| Jan 24, 2025 | 8.03 | 8.26 | 7.68 | 7.89 | 7.89 | -2.59% | 119,197 |
| Jan 23, 2025 | 7.84 | 8.11 | 7.66 | 8.10 | 8.10 | 2.14% | 110,081 |
| Jan 22, 2025 | 7.89 | 8.22 | 7.78 | 7.93 | 7.93 | - | 164,434 |
| Jan 21, 2025 | 7.67 | 7.99 | 7.67 | 7.93 | 7.93 | 2.06% | 119,534 |
| Jan 17, 2025 | 7.81 | 7.90 | 7.69 | 7.77 | 7.77 | 1.30% | 112,088 |