Aura Biosciences, Inc. (AURA)
NASDAQ: AURA · Real-Time Price · USD
6.01
+0.25 (4.25%)
Oct 8, 2025, 11:49 AM EDT - Market open
Aura Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 5.92 | 6.00 | 5.73 | 5.76 | 5.76 | -2.70% | 168,355 |
| Oct 6, 2025 | 6.10 | 6.14 | 5.90 | 5.92 | 5.92 | -2.15% | 200,002 |
| Oct 3, 2025 | 6.06 | 6.28 | 6.00 | 6.05 | 6.05 | 0.50% | 191,890 |
| Oct 2, 2025 | 6.17 | 6.17 | 5.93 | 6.02 | 6.02 | -2.11% | 197,572 |
| Oct 1, 2025 | 6.16 | 6.27 | 6.12 | 6.15 | 6.15 | -0.49% | 161,259 |
| Sep 30, 2025 | 6.13 | 6.25 | 6.07 | 6.18 | 6.18 | 0.16% | 176,927 |
| Sep 29, 2025 | 6.17 | 6.28 | 6.12 | 6.17 | 6.17 | 0.16% | 120,884 |
| Sep 26, 2025 | 5.90 | 6.18 | 5.81 | 6.16 | 6.16 | 4.76% | 306,119 |
| Sep 25, 2025 | 6.11 | 6.27 | 5.86 | 5.88 | 5.88 | -4.70% | 134,034 |
| Sep 24, 2025 | 6.24 | 6.38 | 6.02 | 6.17 | 6.17 | -0.80% | 114,557 |
| Sep 23, 2025 | 6.10 | 6.24 | 5.98 | 6.22 | 6.22 | 0.97% | 176,703 |
| Sep 22, 2025 | 6.09 | 6.20 | 5.98 | 6.16 | 6.16 | 1.32% | 228,126 |
| Sep 19, 2025 | 6.27 | 6.32 | 6.04 | 6.08 | 6.08 | -2.88% | 1,834,850 |
| Sep 18, 2025 | 6.17 | 6.40 | 6.12 | 6.26 | 6.26 | 2.62% | 295,192 |
| Sep 17, 2025 | 6.29 | 6.40 | 6.00 | 6.10 | 6.10 | -3.02% | 246,137 |
| Sep 16, 2025 | 5.89 | 6.52 | 5.89 | 6.29 | 6.29 | 5.36% | 403,908 |
| Sep 15, 2025 | 6.17 | 6.29 | 5.95 | 5.97 | 5.97 | -3.40% | 164,520 |
| Sep 12, 2025 | 6.67 | 6.72 | 6.17 | 6.18 | 6.18 | -6.93% | 193,965 |
| Sep 11, 2025 | 6.48 | 6.67 | 6.40 | 6.64 | 6.64 | 3.11% | 277,964 |
| Sep 10, 2025 | 6.48 | 6.53 | 6.35 | 6.44 | 6.44 | -0.31% | 184,171 |
| Sep 9, 2025 | 6.46 | 6.50 | 6.20 | 6.46 | 6.46 | -0.15% | 159,303 |
| Sep 8, 2025 | 6.48 | 6.61 | 6.40 | 6.47 | 6.47 | -0.15% | 248,583 |
| 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 |