Aura Biosciences, Inc. (AURA)
NASDAQ: AURA · Real-Time Price · USD
5.26
-0.09 (-1.68%)
At close: May 13, 2025, 4:00 PM
5.11
-0.15 (-2.85%)
Pre-market: May 14, 2025, 8:34 AM EDT
Aura Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 5.43 | 5.43 | 4.96 | 5.26 | 5.26 | -1.68% | 314,045 |
| May 12, 2025 | 5.46 | 5.92 | 5.26 | 5.35 | 5.35 | 2.29% | 170,796 |
| May 9, 2025 | 5.80 | 5.83 | 5.21 | 5.23 | 5.23 | -9.83% | 227,324 |
| May 8, 2025 | 4.96 | 5.82 | 4.95 | 5.80 | 5.80 | 16.70% | 303,793 |
| May 7, 2025 | 5.54 | 5.64 | 4.94 | 4.97 | 4.97 | -9.14% | 210,822 |
| May 6, 2025 | 5.86 | 6.00 | 5.46 | 5.47 | 5.47 | -7.60% | 293,551 |
| May 5, 2025 | 6.15 | 6.15 | 5.90 | 5.92 | 5.92 | -3.74% | 94,246 |
| May 2, 2025 | 6.19 | 6.29 | 6.00 | 6.15 | 6.15 | 1.32% | 119,017 |
| May 1, 2025 | 5.81 | 6.09 | 5.62 | 6.07 | 6.07 | 4.12% | 163,770 |
| Apr 30, 2025 | 5.44 | 5.88 | 5.40 | 5.83 | 5.83 | 4.86% | 161,112 |
| Apr 29, 2025 | 5.54 | 5.69 | 5.46 | 5.56 | 5.56 | 0.91% | 109,683 |
| Apr 28, 2025 | 5.41 | 5.64 | 5.35 | 5.51 | 5.51 | 2.42% | 145,544 |
| Apr 25, 2025 | 5.46 | 5.62 | 5.27 | 5.38 | 5.38 | -2.54% | 244,554 |
| Apr 24, 2025 | 5.76 | 5.87 | 5.47 | 5.52 | 5.52 | -4.17% | 202,442 |
| Apr 23, 2025 | 5.86 | 5.92 | 5.64 | 5.76 | 5.76 | 0.88% | 158,834 |
| Apr 22, 2025 | 5.61 | 5.86 | 5.53 | 5.71 | 5.71 | 2.51% | 123,893 |
| Apr 21, 2025 | 4.93 | 5.65 | 4.93 | 5.57 | 5.57 | 3.92% | 191,447 |
| Apr 17, 2025 | 5.37 | 5.49 | 5.27 | 5.36 | 5.36 | -0.74% | 130,480 |
| Apr 16, 2025 | 5.49 | 5.53 | 5.33 | 5.40 | 5.40 | -3.05% | 138,061 |
| Apr 15, 2025 | 5.43 | 5.67 | 5.34 | 5.57 | 5.57 | 2.20% | 115,246 |
| Apr 14, 2025 | 5.44 | 5.82 | 5.32 | 5.45 | 5.45 | 2.83% | 186,046 |
| Apr 11, 2025 | 4.96 | 5.32 | 4.94 | 5.30 | 5.30 | 6.64% | 195,990 |
| Apr 10, 2025 | 5.17 | 5.21 | 4.84 | 4.97 | 4.97 | -7.28% | 292,754 |
| Apr 9, 2025 | 5.11 | 5.72 | 4.90 | 5.36 | 5.36 | 2.49% | 396,162 |
| Apr 8, 2025 | 5.87 | 5.99 | 5.14 | 5.23 | 5.23 | -5.25% | 281,535 |
| Apr 7, 2025 | 5.30 | 5.60 | 5.08 | 5.52 | 5.52 | 1.66% | 321,241 |
| Apr 4, 2025 | 5.62 | 5.74 | 5.28 | 5.43 | 5.43 | -4.90% | 564,873 |
| Apr 3, 2025 | 5.68 | 5.81 | 5.51 | 5.71 | 5.71 | -3.87% | 390,308 |
| Apr 2, 2025 | 5.69 | 6.24 | 5.58 | 5.94 | 5.94 | 4.76% | 516,973 |
| Apr 1, 2025 | 5.81 | 5.87 | 5.53 | 5.67 | 5.67 | -3.24% | 436,762 |
| Mar 31, 2025 | 6.17 | 6.46 | 5.72 | 5.86 | 5.86 | -7.57% | 369,596 |
| Mar 28, 2025 | 5.96 | 6.36 | 5.85 | 6.34 | 6.34 | 6.73% | 3,115,195 |
| Mar 27, 2025 | 6.04 | 6.06 | 5.77 | 5.94 | 5.94 | -0.83% | 407,734 |
| Mar 26, 2025 | 7.04 | 7.04 | 5.94 | 5.99 | 5.99 | -15.40% | 707,757 |
| Mar 25, 2025 | 6.96 | 7.25 | 6.72 | 7.08 | 7.08 | 1.14% | 304,289 |
| Mar 24, 2025 | 7.59 | 7.73 | 6.33 | 7.00 | 7.00 | -6.67% | 500,459 |
| Mar 21, 2025 | 7.45 | 7.59 | 7.34 | 7.50 | 7.50 | 1.08% | 282,589 |
| Mar 20, 2025 | 7.39 | 7.53 | 7.27 | 7.42 | 7.42 | -0.93% | 110,052 |
| Mar 19, 2025 | 7.49 | 7.57 | 7.38 | 7.49 | 7.49 | 0.94% | 158,133 |
| Mar 18, 2025 | 7.44 | 7.51 | 7.36 | 7.42 | 7.42 | -1.59% | 88,956 |
| Mar 17, 2025 | 7.33 | 7.57 | 7.29 | 7.54 | 7.54 | 2.59% | 365,453 |
| Mar 14, 2025 | 7.31 | 7.63 | 7.16 | 7.35 | 7.35 | 1.24% | 114,906 |
| Mar 13, 2025 | 7.50 | 7.51 | 7.24 | 7.26 | 7.26 | -3.07% | 118,741 |
| Mar 12, 2025 | 7.53 | 7.56 | 7.29 | 7.49 | 7.49 | 1.63% | 144,392 |
| Mar 11, 2025 | 7.40 | 7.45 | 7.05 | 7.37 | 7.37 | 2.22% | 154,260 |
| Mar 10, 2025 | 7.22 | 7.41 | 7.11 | 7.21 | 7.21 | -2.57% | 98,476 |
| Mar 7, 2025 | 7.43 | 7.50 | 7.31 | 7.40 | 7.40 | -0.94% | 91,551 |
| Mar 6, 2025 | 7.40 | 7.58 | 7.33 | 7.47 | 7.47 | -0.27% | 283,432 |
| Mar 5, 2025 | 7.57 | 7.59 | 7.32 | 7.49 | 7.49 | -0.13% | 231,277 |
| Mar 4, 2025 | 7.12 | 7.55 | 7.09 | 7.50 | 7.50 | 4.02% | 271,375 |