Aura Biosciences, Inc. (AURA)
NASDAQ: AURA · Real-Time Price · USD
7.63
+0.20 (2.62%)
Sep 2, 2026, 9:44 AM EDT - Market open
Aura Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 7.11 | 7.52 | 7.11 | 7.43 | 7.43 | 3.48% | 534,504 |
| Aug 31, 2026 | 7.39 | 7.40 | 7.06 | 7.18 | 7.18 | -2.97% | 602,493 |
| Aug 28, 2026 | 7.66 | 7.79 | 7.36 | 7.40 | 7.40 | -3.90% | 441,211 |
| Aug 27, 2026 | 7.70 | 7.81 | 7.64 | 7.70 | 7.70 | -0.39% | 440,030 |
| Aug 26, 2026 | 7.76 | 7.78 | 7.60 | 7.73 | 7.73 | -1.15% | 557,596 |
| Aug 25, 2026 | 7.95 | 8.11 | 7.76 | 7.82 | 7.82 | -1.01% | 1,131,940 |
| Aug 24, 2026 | 7.80 | 8.00 | 7.60 | 7.90 | 7.90 | 1.28% | 843,809 |
| Aug 21, 2026 | 7.77 | 8.09 | 7.65 | 7.80 | 7.80 | 0.39% | 500,879 |
| Aug 20, 2026 | 7.70 | 7.78 | 7.42 | 7.77 | 7.77 | -0.26% | 642,845 |
| Aug 19, 2026 | 8.28 | 8.37 | 7.70 | 7.79 | 7.79 | -4.53% | 1,144,226 |
| Aug 18, 2026 | 7.65 | 8.24 | 7.55 | 8.16 | 8.16 | 6.25% | 680,384 |
| Aug 17, 2026 | 7.71 | 7.82 | 7.55 | 7.68 | 7.68 | -0.13% | 3,819,538 |
| Aug 14, 2026 | 7.60 | 7.79 | 7.46 | 7.69 | 7.69 | 0.52% | 684,461 |
| Aug 13, 2026 | 7.64 | 8.00 | 7.45 | 7.65 | 7.65 | -1.29% | 1,053,900 |
| 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 |