Aura Biosciences, Inc. (AURA)
NASDAQ: AURA · Real-Time Price · USD
7.75
-0.29 (-3.61%)
At close: Aug 12, 2026, 4:00 PM EDT
7.75
0.00 (0.00%)
Pre-market: Aug 13, 2026, 5:57 AM EDT
Aura Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 7.77 | 7.77 | 7.07 | 7.75 | 7.75 | -3.61% | 896,768 |
| Aug 11, 2026 | 7.55 | 8.20 | 7.31 | 8.04 | 8.04 | 4.42% | 1,008,322 |
| Aug 10, 2026 | 7.95 | 8.02 | 7.61 | 7.70 | 7.70 | -3.63% | 499,232 |
| Aug 7, 2026 | 7.81 | 8.00 | 7.72 | 7.99 | 7.99 | 3.50% | 537,897 |
| Aug 6, 2026 | 7.24 | 7.74 | 7.20 | 7.72 | 7.72 | 7.52% | 577,448 |
| Aug 5, 2026 | 7.18 | 7.29 | 6.96 | 7.18 | 7.18 | 0.42% | 314,811 |
| Aug 4, 2026 | 7.07 | 7.23 | 7.04 | 7.15 | 7.15 | 1.56% | 267,289 |
| Aug 3, 2026 | 7.01 | 7.05 | 6.80 | 7.04 | 7.04 | 0.43% | 422,224 |
| Jul 31, 2026 | 7.01 | 7.09 | 6.85 | 7.01 | 7.01 | -1.41% | 294,062 |
| Jul 30, 2026 | 7.09 | 7.16 | 6.93 | 7.11 | 7.11 | 1.43% | 292,923 |
| Jul 29, 2026 | 7.03 | 7.14 | 6.82 | 7.01 | 7.01 | -0.57% | 481,234 |
| Jul 28, 2026 | 7.17 | 7.20 | 6.97 | 7.05 | 7.05 | -1.54% | 439,328 |
| Jul 27, 2026 | 7.10 | 7.31 | 7.05 | 7.16 | 7.16 | 1.56% | 252,130 |
| Jul 24, 2026 | 7.12 | 7.23 | 6.99 | 7.05 | 7.05 | -2.08% | 325,828 |
| Jul 23, 2026 | 6.94 | 7.22 | 6.94 | 7.20 | 7.20 | 2.71% | 230,701 |
| Jul 22, 2026 | 6.99 | 7.06 | 6.92 | 7.01 | 7.01 | -0.28% | 411,906 |
| Jul 21, 2026 | 6.82 | 7.06 | 6.71 | 7.03 | 7.03 | 3.08% | 307,537 |
| 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 |