Skip to main content
Aura Biosciences, Inc. (AURA)
NASDAQ: AURA · Real-Time Price · USD
7.51
-0.12 (-1.57%)
Feb 21, 2025, 4:00 PM EST - Market closed

Aura Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20257.717.817.507.517.51-1.57%146,728
Feb 20, 20257.567.727.557.637.63-0.26%128,348
Feb 19, 20257.757.797.587.657.65-110,414
Feb 18, 20257.758.037.657.657.65-3.77%213,354
Feb 14, 20258.018.167.787.957.950.13%339,622
Feb 13, 20258.038.047.907.947.940.25%104,036
Feb 12, 20257.597.997.597.927.922.46%112,906
Feb 11, 20257.657.737.507.737.73-0.39%136,443
Feb 10, 20257.847.907.527.767.76-0.51%148,943
Feb 7, 20257.968.137.767.807.80-2.62%180,667
Feb 6, 20258.228.277.938.018.01-2.44%144,698
Feb 5, 20258.068.277.828.218.212.63%98,691
Feb 4, 20257.668.007.618.008.004.17%90,629
Feb 3, 20257.727.877.627.687.68-2.17%76,381
Jan 31, 20257.948.147.837.857.85-1.01%152,776
Jan 30, 20257.988.117.747.937.930.13%87,353
Jan 29, 20257.778.237.597.927.920.89%111,286
Jan 28, 20257.968.007.637.857.85-1.75%162,015
Jan 27, 20257.888.157.707.997.991.27%214,086
Jan 24, 20258.038.267.687.897.89-2.59%119,197
Jan 23, 20257.848.117.668.108.102.14%110,081
Jan 22, 20257.898.227.787.937.93-164,434
Jan 21, 20257.677.997.677.937.932.06%119,534
Jan 17, 20257.817.907.697.777.771.30%112,088
Jan 16, 20257.697.807.467.677.67-0.78%117,203
Jan 15, 20257.797.907.607.737.732.25%78,786
Jan 14, 20257.557.657.487.567.560.80%126,248
Jan 13, 20257.607.667.337.507.50-1.32%165,865
Jan 10, 20257.807.917.517.607.60-3.80%229,795
Jan 8, 20258.008.067.877.907.90-2.23%188,539
Jan 7, 20258.238.478.058.088.08-1.70%152,925
Jan 6, 20258.458.608.228.228.22-2.72%103,305
Jan 3, 20258.338.518.318.458.452.30%65,033
Jan 2, 20258.368.518.198.268.260.49%113,631
Dec 31, 20248.218.458.058.228.221.11%114,533
Dec 30, 20248.208.318.118.138.13-2.40%102,242
Dec 27, 20248.398.508.128.338.33-0.95%106,307
Dec 26, 20248.158.568.148.418.412.19%77,893
Dec 24, 20248.138.338.058.238.230.61%82,054
Dec 23, 20248.168.248.008.188.18-0.24%118,576
Dec 20, 20248.038.438.018.208.201.11%612,493
Dec 19, 20248.418.418.108.118.11-2.76%147,041
Dec 18, 20248.718.728.038.348.34-3.81%427,342
Dec 17, 20248.898.898.608.678.67-2.47%176,186
Dec 16, 20248.409.048.408.898.895.71%226,247
Dec 13, 20248.398.518.328.418.41-0.36%121,520
Dec 12, 20248.658.718.308.448.44-2.54%267,777
Dec 11, 20249.069.148.508.668.66-2.81%210,963
Dec 10, 20248.759.048.688.918.912.18%138,247
Dec 9, 20249.039.138.708.728.72-2.79%200,910
Dec 6, 20248.369.058.368.978.978.33%143,223
Dec 5, 20248.458.578.248.288.28-2.36%145,726
Dec 4, 20248.708.808.438.488.48-1.74%162,575
Dec 3, 20249.109.268.618.638.63-5.58%201,713
Dec 2, 20249.369.539.119.149.14-1.83%136,002
Nov 29, 20249.139.399.009.319.313.44%144,237
Nov 27, 20249.019.118.929.009.000.45%288,943
Nov 26, 20248.889.278.868.968.960.90%100,844
Nov 25, 20249.009.228.888.888.88-0.78%204,260
Nov 22, 20249.069.178.928.958.95-0.89%285,883
Nov 21, 20248.779.118.719.039.033.20%608,763
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