Aura Biosciences, Inc. (AURA)
NASDAQ: AURA · Real-Time Price · USD
6.03
-0.11 (-1.79%)
At close: Nov 2, 2026, 4:00 PM EST
6.28
+0.25 (4.15%)
Pre-market: Nov 3, 2026, 8:06 AM EST
Aura Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 6.13 | 6.16 | 5.88 | 6.03 | 6.03 | -1.79% | 746,585 |
| Oct 30, 2026 | 6.30 | 6.43 | 6.03 | 6.14 | 6.14 | -2.46% | 533,014 |
| Oct 29, 2026 | 6.46 | 6.51 | 6.26 | 6.30 | 6.30 | -1.64% | 769,976 |
| Oct 28, 2026 | 6.27 | 6.41 | 6.21 | 6.40 | 6.40 | 1.59% | 541,883 |
| Oct 27, 2026 | 6.20 | 6.31 | 6.10 | 6.30 | 6.30 | 1.94% | 680,261 |
| Oct 26, 2026 | 6.31 | 6.42 | 6.15 | 6.18 | 6.18 | -1.90% | 907,585 |
| Oct 23, 2026 | 6.33 | 6.40 | 6.16 | 6.30 | 6.30 | -2.48% | 722,144 |
| Oct 22, 2026 | 6.46 | 6.59 | 6.35 | 6.46 | 6.46 | - | 955,317 |
| Oct 21, 2026 | 6.46 | 6.61 | 6.39 | 6.46 | 6.46 | -1.52% | 933,595 |
| Oct 20, 2026 | 6.32 | 6.77 | 6.18 | 6.56 | 6.56 | 4.29% | 1,164,028 |
| Oct 19, 2026 | 6.13 | 6.37 | 6.12 | 6.29 | 6.29 | 3.11% | 556,794 |
| Oct 16, 2026 | 6.31 | 6.36 | 6.10 | 6.10 | 6.10 | -3.79% | 762,443 |
| Oct 15, 2026 | 6.23 | 6.42 | 6.17 | 6.34 | 6.34 | 2.76% | 604,521 |
| Oct 14, 2026 | 6.21 | 6.28 | 6.09 | 6.17 | 6.17 | -1.59% | 1,009,776 |
| Oct 13, 2026 | 6.53 | 6.56 | 6.18 | 6.27 | 6.27 | -4.13% | 1,663,213 |
| Oct 12, 2026 | 6.55 | 6.70 | 6.50 | 6.54 | 6.54 | - | 594,161 |
| Oct 9, 2026 | 6.48 | 6.70 | 6.46 | 6.54 | 6.54 | 0.54% | 948,322 |
| Oct 8, 2026 | 6.41 | 6.61 | 6.36 | 6.51 | 6.51 | 0.70% | 1,692,150 |
| Oct 7, 2026 | 6.10 | 6.56 | 6.10 | 6.46 | 6.46 | 4.70% | 723,712 |
| Oct 6, 2026 | 6.26 | 6.27 | 6.10 | 6.17 | 6.17 | -0.80% | 604,699 |
| Oct 5, 2026 | 6.09 | 6.42 | 6.05 | 6.22 | 6.22 | 2.13% | 589,806 |
| Oct 2, 2026 | 6.11 | 6.15 | 5.97 | 6.09 | 6.09 | 0.83% | 2,098,985 |
| Oct 1, 2026 | 6.36 | 6.36 | 6.00 | 6.04 | 6.04 | -3.82% | 807,323 |
| Sep 30, 2026 | 6.21 | 6.36 | 6.12 | 6.28 | 6.28 | 2.11% | 669,634 |
| Sep 29, 2026 | 6.13 | 6.18 | 6.04 | 6.15 | 6.15 | - | 794,892 |
| Sep 28, 2026 | 6.03 | 6.17 | 6.00 | 6.15 | 6.15 | 2.50% | 469,654 |
| Sep 25, 2026 | 6.18 | 6.18 | 5.99 | 6.00 | 6.00 | -2.44% | 1,116,504 |
| Sep 24, 2026 | 6.01 | 6.25 | 5.95 | 6.15 | 6.15 | 2.16% | 963,074 |
| Sep 23, 2026 | 6.42 | 6.47 | 5.98 | 6.02 | 6.02 | -6.67% | 1,036,220 |
| Sep 22, 2026 | 6.32 | 6.46 | 6.27 | 6.45 | 6.45 | 1.42% | 600,258 |
| Sep 21, 2026 | 6.52 | 6.54 | 6.25 | 6.36 | 6.36 | -1.24% | 817,892 |
| Sep 18, 2026 | 6.73 | 6.73 | 6.43 | 6.44 | 6.44 | -2.28% | 3,776,529 |
| Sep 17, 2026 | 6.84 | 6.88 | 6.46 | 6.59 | 6.59 | -2.08% | 916,367 |
| Sep 16, 2026 | 6.92 | 7.01 | 6.59 | 6.73 | 6.73 | -2.75% | 1,292,871 |
| Sep 15, 2026 | 7.11 | 7.11 | 6.61 | 6.92 | 6.92 | -1.28% | 712,284 |
| Sep 14, 2026 | 7.14 | 7.16 | 6.94 | 7.01 | 7.01 | 0.21% | 467,410 |
| Sep 11, 2026 | 7.08 | 7.08 | 6.91 | 7.00 | 7.00 | 0.07% | 830,853 |
| Sep 10, 2026 | 7.14 | 7.20 | 6.93 | 6.99 | 6.99 | -2.92% | 785,535 |
| Sep 9, 2026 | 7.34 | 7.39 | 7.16 | 7.20 | 7.20 | -2.17% | 465,891 |
| Sep 8, 2026 | 7.48 | 7.56 | 7.28 | 7.36 | 7.36 | -2.65% | 507,330 |
| Sep 4, 2026 | 7.30 | 7.57 | 7.30 | 7.56 | 7.56 | 2.58% | 456,392 |
| Sep 3, 2026 | 7.58 | 7.64 | 7.26 | 7.37 | 7.37 | -1.73% | 875,865 |
| Sep 2, 2026 | 7.46 | 7.67 | 7.00 | 7.50 | 7.50 | 0.94% | 495,493 |
| 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 |