Aura Biosciences, Inc. (AURA)
NASDAQ: AURA · Real-Time Price · USD
7.47
-0.27 (-3.49%)
May 18, 2026, 4:00 PM EDT - Market closed
Aura Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 7.71 | 7.87 | 7.39 | 7.47 | 7.47 | -3.49% | 987,425 |
| 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 |
| May 6, 2026 | 8.86 | 8.96 | 8.12 | 8.29 | 8.29 | -6.85% | 1,102,996 |
| May 5, 2026 | 8.48 | 9.54 | 8.43 | 8.90 | 8.90 | 6.59% | 5,880,828 |
| May 4, 2026 | 6.94 | 8.49 | 6.94 | 8.35 | 8.35 | 19.12% | 1,750,791 |
| May 1, 2026 | 7.05 | 7.13 | 6.93 | 7.01 | 7.01 | -0.57% | 205,900 |
| Apr 30, 2026 | 6.71 | 7.06 | 6.65 | 7.05 | 7.05 | 4.75% | 273,676 |
| Apr 29, 2026 | 6.94 | 7.00 | 6.70 | 6.73 | 6.73 | -3.30% | 189,016 |
| Apr 28, 2026 | 6.95 | 7.06 | 6.85 | 6.96 | 6.96 | - | 126,517 |
| Apr 27, 2026 | 7.28 | 7.45 | 6.91 | 6.96 | 6.96 | -4.26% | 185,114 |
| Apr 24, 2026 | 7.25 | 7.52 | 7.02 | 7.27 | 7.27 | 0.14% | 299,510 |
| Apr 23, 2026 | 7.50 | 7.57 | 7.12 | 7.26 | 7.26 | -3.07% | 296,109 |
| Apr 22, 2026 | 7.47 | 7.68 | 7.34 | 7.49 | 7.49 | 0.67% | 261,739 |
| Apr 21, 2026 | 7.08 | 7.46 | 7.00 | 7.44 | 7.44 | 5.53% | 383,975 |
| Apr 20, 2026 | 7.22 | 7.33 | 7.01 | 7.05 | 7.05 | -3.29% | 327,388 |
| Apr 17, 2026 | 7.17 | 7.48 | 7.05 | 7.29 | 7.29 | 3.26% | 427,553 |
| Apr 16, 2026 | 7.02 | 7.07 | 6.86 | 7.06 | 7.06 | -0.42% | 285,749 |
| Apr 15, 2026 | 7.09 | 7.20 | 7.00 | 7.09 | 7.09 | - | 325,567 |
| Apr 14, 2026 | 6.98 | 7.12 | 6.91 | 7.09 | 7.09 | 2.60% | 301,400 |
| Apr 13, 2026 | 6.84 | 7.01 | 6.83 | 6.91 | 6.91 | 1.62% | 337,076 |
| Apr 10, 2026 | 6.81 | 6.85 | 6.69 | 6.80 | 6.80 | 0.29% | 224,165 |
| Apr 9, 2026 | 6.72 | 6.95 | 6.59 | 6.78 | 6.78 | 0.15% | 315,040 |
| Apr 8, 2026 | 6.85 | 6.92 | 6.66 | 6.77 | 6.77 | 2.11% | 349,129 |
| Apr 7, 2026 | 6.54 | 6.76 | 6.43 | 6.63 | 6.63 | -0.75% | 442,348 |
| Apr 6, 2026 | 6.65 | 7.05 | 6.54 | 6.68 | 6.68 | 2.14% | 545,202 |
| Apr 2, 2026 | 6.55 | 6.80 | 6.53 | 6.54 | 6.54 | -2.39% | 175,766 |
| Apr 1, 2026 | 6.79 | 7.05 | 6.68 | 6.70 | 6.70 | 0.15% | 294,019 |
| Mar 31, 2026 | 6.40 | 6.75 | 6.28 | 6.69 | 6.69 | 7.90% | 340,168 |
| Mar 30, 2026 | 6.30 | 6.69 | 6.20 | 6.20 | 6.20 | -1.12% | 295,020 |
| Mar 27, 2026 | 6.39 | 6.45 | 6.17 | 6.27 | 6.27 | -2.64% | 275,942 |
| Mar 26, 2026 | 6.37 | 6.70 | 6.31 | 6.44 | 6.44 | -0.62% | 245,131 |
| Mar 25, 2026 | 6.45 | 6.69 | 6.29 | 6.48 | 6.48 | 2.69% | 268,300 |
| Mar 24, 2026 | 6.42 | 6.52 | 6.20 | 6.31 | 6.31 | -3.37% | 201,088 |
| Mar 23, 2026 | 6.58 | 6.70 | 6.41 | 6.53 | 6.53 | -0.31% | 228,526 |
| Mar 20, 2026 | 6.58 | 6.77 | 6.45 | 6.55 | 6.55 | -0.46% | 441,398 |
| Mar 19, 2026 | 6.49 | 6.67 | 6.24 | 6.58 | 6.58 | - | 314,954 |
| Mar 18, 2026 | 6.80 | 6.83 | 6.46 | 6.58 | 6.58 | -3.38% | 305,311 |
| Mar 17, 2026 | 6.74 | 7.04 | 6.61 | 6.81 | 6.81 | 1.04% | 310,570 |
| Mar 16, 2026 | 6.00 | 6.78 | 5.93 | 6.74 | 6.74 | 13.47% | 349,857 |
| Mar 13, 2026 | 5.99 | 6.12 | 5.85 | 5.94 | 5.94 | -0.17% | 326,688 |
| Mar 12, 2026 | 5.50 | 5.96 | 5.31 | 5.95 | 5.95 | 4.94% | 284,316 |
| Mar 11, 2026 | 5.64 | 5.93 | 5.50 | 5.67 | 5.67 | 0.53% | 188,237 |
| Mar 10, 2026 | 5.62 | 5.88 | 5.56 | 5.64 | 5.64 | -0.53% | 341,427 |
| Mar 9, 2026 | 5.57 | 5.70 | 5.39 | 5.67 | 5.67 | 1.25% | 171,896 |