Aura Biosciences, Inc. (AURA)
NASDAQ: AURA · Real-Time Price · USD
7.06
+0.06 (0.86%)
At close: Jul 24, 2025, 4:00 PM
7.20
+0.14 (1.98%)
After-hours: Jul 24, 2025, 7:11 PM EDT
Aura Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 6.95 | 7.09 | 6.88 | 7.06 | 7.06 | 0.86% | 126,763 |
| Jul 23, 2025 | 6.85 | 7.15 | 6.72 | 7.00 | 7.00 | 3.40% | 148,206 |
| Jul 22, 2025 | 6.77 | 6.90 | 6.75 | 6.77 | 6.77 | - | 98,254 |
| Jul 21, 2025 | 6.76 | 7.03 | 6.64 | 6.77 | 6.77 | 0.89% | 141,542 |
| Jul 18, 2025 | 7.20 | 7.25 | 6.70 | 6.71 | 6.71 | -5.76% | 213,139 |
| Jul 17, 2025 | 6.97 | 7.15 | 6.91 | 7.12 | 7.12 | 2.45% | 176,351 |
| Jul 16, 2025 | 6.56 | 7.01 | 6.53 | 6.95 | 6.95 | 5.95% | 193,712 |
| Jul 15, 2025 | 6.80 | 6.95 | 6.53 | 6.56 | 6.56 | -2.81% | 122,912 |
| Jul 14, 2025 | 6.37 | 6.79 | 6.37 | 6.75 | 6.75 | 5.47% | 146,515 |
| Jul 11, 2025 | 6.72 | 6.79 | 6.39 | 6.40 | 6.40 | -5.47% | 151,715 |
| Jul 10, 2025 | 6.58 | 6.79 | 6.48 | 6.77 | 6.77 | 2.73% | 95,519 |
| Jul 9, 2025 | 6.34 | 6.76 | 6.34 | 6.59 | 6.59 | 5.44% | 170,938 |
| Jul 8, 2025 | 6.20 | 6.32 | 5.96 | 6.25 | 6.25 | 1.46% | 174,933 |
| Jul 7, 2025 | 6.46 | 6.47 | 6.11 | 6.16 | 6.16 | -6.10% | 138,027 |
| Jul 3, 2025 | 6.52 | 6.72 | 6.30 | 6.56 | 6.56 | 1.55% | 127,517 |
| Jul 2, 2025 | 6.29 | 6.72 | 6.20 | 6.46 | 6.46 | 3.19% | 198,071 |
| Jul 1, 2025 | 6.22 | 6.42 | 6.07 | 6.26 | 6.26 | - | 112,562 |
| Jun 30, 2025 | 6.27 | 6.36 | 6.06 | 6.26 | 6.26 | -0.32% | 134,667 |
| Jun 27, 2025 | 6.29 | 6.40 | 6.14 | 6.28 | 6.28 | -0.16% | 1,310,379 |
| Jun 26, 2025 | 6.55 | 6.59 | 6.24 | 6.29 | 6.29 | -4.26% | 129,654 |
| Jun 25, 2025 | 6.65 | 6.68 | 6.37 | 6.57 | 6.57 | 0.31% | 218,809 |
| Jun 24, 2025 | 6.20 | 6.63 | 6.06 | 6.55 | 6.55 | 6.50% | 208,069 |
| Jun 23, 2025 | 6.04 | 6.15 | 5.93 | 6.15 | 6.15 | 1.82% | 157,334 |
| Jun 20, 2025 | 6.15 | 6.18 | 5.92 | 6.04 | 6.04 | -0.98% | 297,190 |
| Jun 18, 2025 | 6.18 | 6.45 | 6.00 | 6.10 | 6.10 | -1.29% | 158,942 |
| Jun 17, 2025 | 6.32 | 6.36 | 6.04 | 6.18 | 6.18 | -3.44% | 194,731 |
| Jun 16, 2025 | 6.45 | 6.48 | 6.26 | 6.40 | 6.40 | -0.31% | 184,862 |
| Jun 13, 2025 | 6.49 | 6.69 | 6.40 | 6.42 | 6.42 | -3.75% | 152,625 |
| Jun 12, 2025 | 6.55 | 6.80 | 6.41 | 6.67 | 6.67 | 0.60% | 161,862 |
| Jun 11, 2025 | 7.09 | 7.12 | 6.62 | 6.63 | 6.63 | -4.88% | 283,987 |
| Jun 10, 2025 | 6.32 | 7.01 | 6.27 | 6.97 | 6.97 | 10.81% | 232,357 |
| Jun 9, 2025 | 6.51 | 6.70 | 6.20 | 6.29 | 6.29 | -3.23% | 179,563 |
| Jun 6, 2025 | 6.21 | 6.73 | 6.05 | 6.50 | 6.50 | 6.56% | 178,259 |
| Jun 5, 2025 | 6.14 | 6.24 | 6.00 | 6.10 | 6.10 | -0.65% | 166,413 |
| 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 |