Aura Biosciences, Inc. (AURA)
NASDAQ: AURA · Real-Time Price · USD
6.27
-0.27 (-4.13%)
At close: Oct 13, 2026, 4:00 PM EDT
6.30
+0.03 (0.48%)
After-hours: Oct 13, 2026, 7:44 PM EDT
Aura Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |