Aura Biosciences Inc. (AURA)
7.21
-0.28 (-3.74%)
At close: Mar 03, 2025, 3:59 PM
7.21
-0.07%
After-hours: Mar 03, 2025, 04:00 PM EST
AURA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 7.53 | 7.69 | 7.20 | 7.21 | -0.28 | -3.74% | 124,222 |
| Feb 28, 2025 | 7.34 | 7.60 | 7.30 | 7.49 | 0.12 | 1.63% | 105,037 |
| Feb 27, 2025 | 7.42 | 7.68 | 7.34 | 7.37 | -0.13 | -1.73% | 186,036 |
| Feb 26, 2025 | 7.30 | 7.66 | 7.30 | 7.50 | 0.22 | 3.02% | 120,500 |
| Feb 25, 2025 | 7.39 | 7.63 | 7.25 | 7.28 | -0.09 | -1.22% | 194,000 |
| Feb 24, 2025 | 7.60 | 7.60 | 7.33 | 7.37 | -0.14 | -1.86% | 143,500 |
| Feb 21, 2025 | 7.71 | 7.81 | 7.50 | 7.51 | -0.12 | -1.57% | 146,728 |
| Feb 20, 2025 | 7.56 | 7.72 | 7.55 | 7.63 | -0.02 | -0.26% | 128,348 |
| Feb 19, 2025 | 7.75 | 7.79 | 7.58 | 7.65 | 0.00 | 0.00% | 110,414 |
| Feb 18, 2025 | 7.75 | 8.03 | 7.65 | 7.65 | -0.30 | -3.77% | 213,400 |
| Feb 14, 2025 | 8.01 | 8.16 | 7.78 | 7.95 | 0.01 | 0.13% | 339,622 |
| Feb 13, 2025 | 8.03 | 8.04 | 7.90 | 7.94 | 0.02 | 0.25% | 104,036 |
| Feb 12, 2025 | 7.59 | 7.99 | 7.59 | 7.92 | 0.19 | 2.46% | 112,906 |
| Feb 11, 2025 | 7.65 | 7.73 | 7.50 | 7.73 | -0.03 | -0.39% | 136,443 |
| Feb 10, 2025 | 7.84 | 7.90 | 7.52 | 7.76 | -0.04 | -0.51% | 148,943 |
| Feb 7, 2025 | 7.96 | 8.13 | 7.76 | 7.80 | -0.21 | -2.62% | 180,700 |
| Feb 6, 2025 | 8.22 | 8.27 | 7.93 | 8.01 | -0.20 | -2.44% | 144,700 |
| Feb 5, 2025 | 8.06 | 8.27 | 7.82 | 8.21 | 0.21 | 2.63% | 98,700 |
| Feb 4, 2025 | 7.66 | 8.00 | 7.61 | 8.00 | 0.32 | 4.17% | 90,629 |
| Feb 3, 2025 | 7.72 | 7.87 | 7.62 | 7.68 | -0.17 | -2.17% | 76,400 |
| Jan 31, 2025 | 7.94 | 8.14 | 7.83 | 7.85 | -0.08 | -1.01% | 152,800 |
| Jan 30, 2025 | 7.98 | 8.11 | 7.74 | 7.93 | 0.01 | 0.13% | 87,400 |
| Jan 29, 2025 | 7.77 | 8.23 | 7.59 | 7.92 | 0.07 | 0.89% | 111,300 |
| Jan 28, 2025 | 7.96 | 8.00 | 7.63 | 7.85 | -0.14 | -1.75% | 162,015 |
| Jan 27, 2025 | 7.88 | 8.15 | 7.70 | 7.99 | 0.10 | 1.27% | 214,100 |
| Jan 24, 2025 | 8.03 | 8.26 | 7.68 | 7.89 | -0.21 | -2.59% | 119,200 |
| Jan 23, 2025 | 7.84 | 8.11 | 7.66 | 8.10 | 0.17 | 2.14% | 110,100 |
| Jan 22, 2025 | 7.89 | 8.22 | 7.78 | 7.93 | 0.00 | 0.00% | 164,434 |
| Jan 21, 2025 | 7.67 | 7.99 | 7.67 | 7.93 | 0.16 | 2.06% | 119,534 |
| Jan 17, 2025 | 7.81 | 7.90 | 7.69 | 7.77 | 0.10 | 1.30% | 112,100 |
| Jan 16, 2025 | 7.69 | 7.80 | 7.46 | 7.67 | -0.06 | -0.78% | 117,203 |
| Jan 15, 2025 | 7.79 | 7.90 | 7.60 | 7.73 | 0.17 | 2.25% | 78,800 |
| Jan 14, 2025 | 7.55 | 7.65 | 7.48 | 7.56 | 0.06 | 0.80% | 126,248 |
| Jan 13, 2025 | 7.60 | 7.66 | 7.33 | 7.50 | -0.10 | -1.32% | 165,900 |
| Jan 10, 2025 | 7.80 | 7.91 | 7.51 | 7.60 | -0.30 | -3.80% | 229,800 |
| Jan 8, 2025 | 8.00 | 8.06 | 7.87 | 7.90 | -0.18 | -2.23% | 188,539 |
| Jan 7, 2025 | 8.23 | 8.47 | 8.05 | 8.08 | -0.14 | -1.70% | 152,925 |
| Jan 6, 2025 | 8.45 | 8.60 | 8.22 | 8.22 | -0.23 | -2.72% | 103,305 |
| Jan 3, 2025 | 8.33 | 8.51 | 8.31 | 8.45 | 0.19 | 2.30% | 65,033 |
| Jan 2, 2025 | 8.36 | 8.51 | 8.19 | 8.26 | 0.04 | 0.49% | 113,631 |
| Dec 31, 2024 | 8.21 | 8.45 | 8.05 | 8.22 | 0.09 | 1.11% | 114,533 |
| Dec 30, 2024 | 8.20 | 8.31 | 8.11 | 8.13 | -0.20 | -2.40% | 102,242 |
| Dec 27, 2024 | 8.39 | 8.50 | 8.12 | 8.33 | -0.08 | -0.95% | 106,307 |
| Dec 26, 2024 | 8.15 | 8.56 | 8.14 | 8.41 | 0.18 | 2.19% | 77,900 |
| Dec 24, 2024 | 8.13 | 8.33 | 8.05 | 8.23 | 0.05 | 0.61% | 82,100 |
| Dec 23, 2024 | 8.16 | 8.24 | 8.00 | 8.18 | -0.02 | -0.24% | 118,600 |
| Dec 20, 2024 | 8.03 | 8.43 | 8.01 | 8.20 | 0.09 | 1.11% | 612,500 |
| Dec 19, 2024 | 8.41 | 8.41 | 8.10 | 8.11 | -0.23 | -2.76% | 147,041 |
| Dec 18, 2024 | 8.71 | 8.72 | 8.03 | 8.34 | -0.33 | -3.81% | 427,342 |
| Dec 17, 2024 | 8.89 | 8.89 | 8.60 | 8.67 | -0.22 | -2.47% | 176,200 |