Aura Biosciences, Inc. (AURA)
NASDAQ: AURA · Real-Time Price · USD
6.97
+0.15 (2.20%)
Jul 21, 2026, 11:38 AM EDT - Market open
Aura Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 7.00 | 7.13 | 6.78 | 6.82 | 6.82 | -2.43% | 420,699 |
| Jul 17, 2026 | 6.74 | 7.03 | 6.73 | 6.99 | 6.99 | 1.45% | 408,303 |
| Jul 16, 2026 | 6.92 | 7.00 | 6.73 | 6.89 | 6.89 | -1.71% | 339,194 |
| Jul 15, 2026 | 7.00 | 7.06 | 6.87 | 7.01 | 7.01 | 0.14% | 308,016 |
| Jul 14, 2026 | 7.04 | 7.26 | 6.89 | 7.00 | 7.00 | - | 625,232 |
| Jul 13, 2026 | 6.73 | 7.06 | 6.55 | 7.00 | 7.00 | 2.34% | 597,320 |
| Jul 10, 2026 | 7.00 | 7.30 | 6.64 | 6.84 | 6.84 | -2.29% | 442,809 |
| Jul 9, 2026 | 7.25 | 7.34 | 6.94 | 7.00 | 7.00 | -3.45% | 682,505 |
| Jul 8, 2026 | 7.03 | 7.37 | 6.95 | 7.25 | 7.25 | 3.13% | 1,210,984 |
| Jul 7, 2026 | 7.13 | 7.29 | 6.80 | 7.03 | 7.03 | -0.85% | 814,995 |
| Jul 6, 2026 | 7.74 | 7.87 | 7.06 | 7.09 | 7.09 | -8.40% | 678,027 |
| Jul 2, 2026 | 6.77 | 7.75 | 6.58 | 7.74 | 7.74 | 15.01% | 961,698 |
| Jul 1, 2026 | 7.14 | 7.19 | 6.53 | 6.73 | 6.73 | -5.21% | 680,107 |
| Jun 30, 2026 | 6.90 | 7.29 | 6.81 | 7.10 | 7.10 | 3.20% | 1,261,950 |
| Jun 29, 2026 | 6.95 | 7.20 | 6.82 | 6.88 | 6.88 | -1.71% | 383,195 |
| Jun 26, 2026 | 6.86 | 7.08 | 6.78 | 7.00 | 7.00 | 2.04% | 1,628,001 |
| Jun 25, 2026 | 7.06 | 7.34 | 6.85 | 6.86 | 6.86 | -2.56% | 336,074 |
| Jun 24, 2026 | 7.03 | 7.27 | 6.93 | 7.04 | 7.04 | 0.28% | 479,544 |
| Jun 23, 2026 | 6.81 | 7.28 | 6.55 | 7.02 | 7.02 | 1.01% | 500,365 |
| Jun 22, 2026 | 6.45 | 6.97 | 6.41 | 6.95 | 6.95 | 9.62% | 635,641 |
| Jun 18, 2026 | 6.44 | 6.59 | 6.16 | 6.34 | 6.34 | 0.48% | 1,263,808 |
| Jun 17, 2026 | 6.25 | 6.64 | 6.25 | 6.31 | 6.31 | 0.48% | 531,093 |
| Jun 16, 2026 | 6.42 | 6.56 | 6.22 | 6.28 | 6.28 | -2.64% | 496,682 |
| Jun 15, 2026 | 6.48 | 6.60 | 6.32 | 6.45 | 6.45 | 0.62% | 581,905 |
| Jun 12, 2026 | 6.20 | 6.54 | 6.20 | 6.41 | 6.41 | 3.22% | 959,155 |
| Jun 11, 2026 | 6.12 | 6.43 | 6.03 | 6.21 | 6.21 | 1.47% | 816,602 |
| Jun 10, 2026 | 6.34 | 6.49 | 6.10 | 6.12 | 6.12 | -3.62% | 676,686 |
| Jun 9, 2026 | 6.60 | 6.73 | 6.30 | 6.35 | 6.35 | -2.01% | 647,541 |
| Jun 8, 2026 | 6.73 | 6.73 | 6.42 | 6.48 | 6.48 | -2.26% | 248,432 |
| Jun 5, 2026 | 6.80 | 6.83 | 6.51 | 6.63 | 6.63 | -2.50% | 347,124 |
| Jun 4, 2026 | 7.04 | 7.07 | 6.75 | 6.80 | 6.80 | -1.16% | 492,043 |
| Jun 3, 2026 | 7.01 | 7.01 | 6.81 | 6.88 | 6.88 | -0.29% | 253,190 |
| Jun 2, 2026 | 7.28 | 7.28 | 6.86 | 6.90 | 6.90 | -4.03% | 479,960 |
| Jun 1, 2026 | 7.56 | 7.58 | 7.16 | 7.19 | 7.19 | -3.75% | 342,981 |
| May 29, 2026 | 7.50 | 7.61 | 7.36 | 7.47 | 7.47 | -0.40% | 439,029 |
| May 28, 2026 | 7.66 | 7.80 | 7.50 | 7.50 | 7.50 | -2.09% | 339,870 |
| May 27, 2026 | 7.65 | 7.94 | 7.61 | 7.66 | 7.66 | 0.66% | 266,943 |
| May 26, 2026 | 7.65 | 7.75 | 7.52 | 7.61 | 7.61 | 0.13% | 276,838 |
| May 22, 2026 | 7.66 | 7.88 | 7.59 | 7.60 | 7.60 | -0.65% | 278,175 |
| May 21, 2026 | 7.37 | 7.79 | 7.25 | 7.65 | 7.65 | 2.41% | 898,725 |
| May 20, 2026 | 7.47 | 7.77 | 7.38 | 7.47 | 7.47 | 1.08% | 486,317 |
| May 19, 2026 | 7.33 | 7.50 | 7.13 | 7.39 | 7.39 | -1.07% | 555,369 |
| May 18, 2026 | 7.71 | 7.87 | 7.39 | 7.47 | 7.47 | -3.49% | 1,010,466 |
| May 15, 2026 | 7.85 | 7.99 | 7.59 | 7.74 | 7.74 | -3.01% | 491,721 |
| May 14, 2026 | 8.04 | 8.18 | 7.85 | 7.98 | 7.98 | -0.50% | 335,606 |
| May 13, 2026 | 7.97 | 8.10 | 7.70 | 8.02 | 8.02 | 1.13% | 619,639 |
| May 12, 2026 | 7.88 | 8.06 | 7.79 | 7.93 | 7.93 | -3.17% | 478,464 |
| May 11, 2026 | 8.42 | 8.52 | 8.15 | 8.19 | 8.19 | -2.50% | 333,975 |
| May 8, 2026 | 8.15 | 8.46 | 8.06 | 8.40 | 8.40 | 2.44% | 1,047,952 |
| May 7, 2026 | 8.55 | 8.55 | 8.10 | 8.20 | 8.20 | -1.09% | 404,746 |