Aura Biosciences, Inc. (AURA)
NASDAQ: AURA · Real-Time Price · USD
6.46
+0.04 (0.62%)
At close: Sep 5, 2025, 4:00 PM
6.36
-0.10 (-1.55%)
After-hours: Sep 5, 2025, 7:10 PM EDT
Aura Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.55 | 6.56 | 6.38 | 6.48 | 6.48 | 0.93% | 139,851 |
| Sep 4, 2025 | 6.34 | 6.42 | 6.20 | 6.42 | 6.42 | 1.26% | 100,601 |
| Sep 3, 2025 | 6.30 | 6.47 | 6.25 | 6.34 | 6.34 | 0.48% | 122,851 |
| Sep 2, 2025 | 6.25 | 6.47 | 6.19 | 6.31 | 6.31 | 0.80% | 140,098 |
| Aug 29, 2025 | 6.48 | 6.49 | 6.19 | 6.26 | 6.26 | -2.64% | 130,558 |
| Aug 28, 2025 | 6.45 | 6.64 | 6.39 | 6.43 | 6.43 | -0.16% | 113,375 |
| Aug 27, 2025 | 6.50 | 6.72 | 6.38 | 6.44 | 6.44 | -0.92% | 124,365 |
| Aug 26, 2025 | 6.54 | 6.80 | 6.41 | 6.50 | 6.50 | -0.31% | 135,503 |
| Aug 25, 2025 | 6.54 | 6.60 | 6.30 | 6.52 | 6.52 | -0.46% | 205,349 |
| Aug 22, 2025 | 6.52 | 6.80 | 6.37 | 6.55 | 6.55 | 1.24% | 200,425 |
| Aug 21, 2025 | 6.39 | 6.52 | 6.25 | 6.47 | 6.47 | 1.57% | 135,444 |
| Aug 20, 2025 | 6.38 | 6.41 | 6.10 | 6.37 | 6.37 | -0.47% | 161,099 |
| Aug 19, 2025 | 6.64 | 6.64 | 6.25 | 6.40 | 6.40 | -4.33% | 105,330 |
| Aug 18, 2025 | 6.70 | 6.80 | 6.59 | 6.69 | 6.69 | -0.45% | 154,768 |
| Aug 15, 2025 | 7.03 | 7.15 | 6.71 | 6.72 | 6.72 | -4.00% | 98,917 |
| Aug 14, 2025 | 7.12 | 7.18 | 6.87 | 7.00 | 7.00 | -3.18% | 118,364 |
| Aug 13, 2025 | 7.00 | 7.40 | 7.00 | 7.23 | 7.23 | 4.18% | 212,971 |
| Aug 12, 2025 | 6.93 | 7.05 | 6.82 | 6.94 | 6.94 | 1.46% | 139,727 |
| Aug 11, 2025 | 6.83 | 6.96 | 6.65 | 6.84 | 6.84 | 0.59% | 103,873 |
| Aug 8, 2025 | 6.59 | 6.83 | 6.34 | 6.80 | 6.80 | 3.82% | 148,610 |
| Aug 7, 2025 | 6.86 | 6.89 | 6.30 | 6.55 | 6.55 | -4.24% | 126,727 |
| Aug 6, 2025 | 6.58 | 6.89 | 6.48 | 6.84 | 6.84 | 3.17% | 140,010 |
| Aug 5, 2025 | 6.64 | 7.02 | 6.48 | 6.63 | 6.63 | 0.30% | 163,728 |
| Aug 4, 2025 | 6.74 | 6.92 | 6.51 | 6.61 | 6.61 | -1.93% | 178,549 |
| Aug 1, 2025 | 6.75 | 6.87 | 6.63 | 6.74 | 6.74 | -2.18% | 200,596 |
| Jul 31, 2025 | 6.59 | 6.98 | 6.38 | 6.89 | 6.89 | 4.55% | 196,777 |
| Jul 30, 2025 | 6.84 | 6.98 | 6.54 | 6.59 | 6.59 | -2.95% | 241,107 |
| Jul 29, 2025 | 7.04 | 7.32 | 6.72 | 6.79 | 6.79 | -2.86% | 207,657 |
| Jul 28, 2025 | 7.29 | 7.48 | 6.96 | 6.99 | 6.99 | -3.32% | 223,595 |
| Jul 25, 2025 | 7.11 | 7.25 | 7.00 | 7.23 | 7.23 | 2.41% | 123,236 |
| Jul 24, 2025 | 6.95 | 7.09 | 6.88 | 7.06 | 7.06 | 0.86% | 127,766 |
| 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 |