Skip to main content
Aura Biosciences, Inc. (AURA)
NASDAQ: AURA · Real-Time Price · USD
8.75
-0.17 (-1.91%)
Nov 20, 2024, 4:00 PM EST - Market closed

Aura Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20248.919.078.748.758.75-1.91%253,015
Nov 19, 20249.149.208.908.928.92-2.41%300,954
Nov 18, 20249.369.799.039.149.14-3.48%485,743
Nov 15, 202410.0410.169.429.479.47-5.02%284,021
Nov 14, 202410.4710.489.929.979.97-3.48%115,589
Nov 13, 202411.0411.0410.3010.3310.33-3.00%117,573
Nov 12, 202411.0611.2210.4610.6510.65-4.40%177,020
Nov 11, 202411.0011.2210.7711.1411.142.39%138,807
Nov 8, 202411.0711.2010.4810.8810.88-0.73%127,561
Nov 7, 202411.1111.2910.8110.9610.96-0.36%232,061
Nov 6, 202411.1211.2510.5111.0011.006.90%289,513
Nov 5, 202410.0910.3910.0410.2910.291.18%91,294
Nov 4, 202410.0610.3810.0610.1710.170.20%99,982
Nov 1, 202410.5210.6410.1410.1510.15-2.78%138,225
Oct 31, 202410.3110.7310.0510.4410.440.77%182,307
Oct 30, 202410.5010.7010.2010.3610.36-3.27%189,347
Oct 29, 202410.7410.8910.6110.7110.71-2.46%110,015
Oct 28, 202411.1011.3310.9110.9810.980.55%86,230
Oct 25, 202411.3111.3510.7610.9210.92-2.85%116,734
Oct 24, 202411.4811.5211.0511.2411.24-1.40%143,874
Oct 23, 202411.2511.5711.0011.4011.400.09%356,437
Oct 22, 202411.6511.7211.0111.3911.39-2.23%201,424
Oct 21, 202411.9111.9911.3911.6511.65-0.77%486,649
Oct 18, 202411.4512.3811.2011.7411.7414.09%1,233,006
Oct 17, 202410.2410.4910.2010.2910.290.39%249,551
Oct 16, 20249.8510.419.8510.2510.253.96%211,571
Oct 15, 20249.389.919.109.869.865.68%85,969
Oct 14, 20249.149.579.109.339.332.75%151,533
Oct 11, 20248.379.128.379.089.087.71%119,370
Oct 10, 20248.198.468.108.438.431.32%92,338
Oct 9, 20248.468.518.208.328.32-1.54%79,457
Oct 8, 20248.508.618.278.458.450.24%77,434
Oct 7, 20248.678.818.358.438.43-3.33%59,477
Oct 4, 20248.838.868.618.728.72-0.11%63,915
Oct 3, 20248.658.998.548.738.73-0.11%106,017
Oct 2, 20248.608.858.518.748.741.86%92,954
Oct 1, 20248.898.968.508.588.58-3.70%156,704
Sep 30, 20248.869.418.848.918.91-1.33%155,766
Sep 27, 20249.169.478.849.039.030.22%125,523
Sep 26, 20248.839.288.739.019.014.16%134,825
Sep 25, 20249.109.108.628.658.65-4.95%81,942
Sep 24, 20249.179.198.889.109.100.11%104,477
Sep 23, 20249.609.639.059.099.09-5.02%135,552
Sep 20, 20249.5510.009.339.579.57-1.24%446,208
Sep 19, 20249.929.949.599.699.691.47%115,946
Sep 18, 20249.559.989.469.559.55-0.21%154,809
Sep 17, 202410.1810.189.509.579.57-4.01%137,326
Sep 16, 20249.9310.859.789.979.97-0.99%339,232
Sep 13, 202410.2510.289.6610.0710.072.86%228,825
Sep 12, 202410.0310.799.449.799.797.94%442,112
Sep 11, 20248.989.308.669.079.070.55%121,286
Sep 10, 20248.179.108.029.029.0212.19%143,727
Sep 9, 20247.778.367.778.048.043.34%111,823
Sep 6, 20247.727.957.637.787.78-0.51%95,162
Sep 5, 20247.788.097.707.827.821.69%84,302
Sep 4, 20247.457.917.367.697.694.06%100,304
Sep 3, 20247.917.917.267.397.39-7.04%107,331
Aug 30, 20247.908.007.627.957.951.27%110,126
Aug 29, 20247.908.197.797.857.851.55%109,477
Aug 28, 20247.657.997.637.737.731.31%104,687
Aug 27, 20247.637.727.447.637.63-1.55%68,283
Aug 26, 20247.717.917.637.757.752.11%54,957
Aug 23, 20247.547.687.307.597.592.71%121,909
Aug 22, 20247.737.817.377.397.39-4.03%53,467
Aug 21, 20247.677.847.407.707.701.25%73,720
Aug 20, 20248.248.287.257.617.61-7.37%343,073
Aug 19, 20247.838.217.718.218.214.19%62,077
Aug 16, 20248.128.127.827.887.88-3.67%72,628
Aug 15, 20248.118.387.928.188.185.14%83,962
Aug 14, 20247.888.067.717.787.78-4.54%64,355
Aug 13, 20248.088.197.968.158.152.26%55,895
Aug 12, 20248.388.447.937.977.97-3.98%78,258
Aug 9, 20248.458.568.018.308.30-2.01%98,121
Aug 8, 20248.549.098.138.478.473.42%143,669
Aug 7, 20248.989.138.018.198.19-7.25%107,170
Aug 6, 20248.588.978.448.838.833.15%94,183
Aug 5, 20248.628.838.288.568.56-7.36%212,818
Aug 2, 20249.359.578.869.249.24-6.29%1,759,410
Aug 1, 202410.1610.219.469.869.86-3.43%140,842
Jul 31, 202410.1510.589.8310.2110.211.69%120,999
Jul 30, 202410.0810.179.8010.0410.040.90%112,811
Jul 29, 202410.3510.499.649.959.95-3.96%81,753
Jul 26, 202410.5710.9310.0210.3610.360.88%149,985
Jul 25, 20249.4110.579.3710.2710.2710.79%207,142
Jul 24, 20249.369.708.929.279.27-1.80%85,250
Jul 23, 20249.129.648.999.449.443.17%141,721
Jul 22, 20248.649.158.509.159.155.54%139,825
Jul 19, 20248.848.948.568.678.67-1.70%122,037
Jul 18, 20249.179.268.748.828.82-4.34%97,492
Jul 17, 20249.239.298.859.229.22-0.32%148,228
Jul 16, 20248.999.568.789.259.252.89%177,559
Jul 15, 20248.699.158.308.998.995.02%139,320
Jul 12, 20248.448.698.148.568.563.38%363,721
Jul 11, 20247.658.367.638.288.2811.74%228,267
Jul 10, 20247.537.637.197.417.41-1.20%95,913
Jul 9, 20247.277.647.237.507.502.46%83,616
Jul 8, 20247.227.417.097.327.324.42%110,113
Jul 5, 20246.937.086.807.017.011.59%129,737
Jul 3, 20247.187.186.906.906.90-3.50%209,347
Jul 2, 20247.327.387.157.157.15-2.99%70,885