Aura Biosciences Inc. (AURA)
5.45
0.15 (2.83%)
At close: Apr 14, 2025, 3:59 PM
5.32
-2.32%
Pre-market: Apr 15, 2025, 04:32 AM EDT
Aura Biosciences Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 5.44 | 5.44 | 5.82 | 5.82 | 5.32 | 5.32 | 5.45 | 5.45 | 2.83% | 182,049 |
| Apr 11, 2025 | 4.96 | 4.96 | 5.32 | 5.32 | 4.94 | 4.94 | 5.30 | 5.30 | 6.64% | 196,000 |
| Apr 10, 2025 | 5.17 | 5.17 | 5.21 | 5.21 | 4.84 | 4.84 | 4.97 | 4.97 | -7.28% | 292,800 |
| Apr 9, 2025 | 5.11 | 5.11 | 5.72 | 5.72 | 4.90 | 4.90 | 5.36 | 5.36 | 2.49% | 396,200 |
| Apr 8, 2025 | 5.87 | 5.87 | 5.99 | 5.99 | 5.14 | 5.14 | 5.23 | 5.23 | -5.25% | 281,535 |
| Apr 7, 2025 | 5.30 | 5.30 | 5.60 | 5.60 | 5.08 | 5.08 | 5.52 | 5.52 | 1.66% | 321,241 |
| Apr 4, 2025 | 5.62 | 5.62 | 5.74 | 5.74 | 5.28 | 5.28 | 5.43 | 5.43 | -4.90% | 564,900 |
| Apr 3, 2025 | 5.68 | 5.68 | 5.81 | 5.81 | 5.51 | 5.51 | 5.71 | 5.71 | -3.87% | 390,308 |
| Apr 2, 2025 | 5.69 | 5.69 | 6.24 | 6.24 | 5.58 | 5.58 | 5.94 | 5.94 | 4.76% | 517,000 |
| Apr 1, 2025 | 5.81 | 5.81 | 5.87 | 5.87 | 5.53 | 5.53 | 5.67 | 5.67 | -3.24% | 436,800 |
| Mar 31, 2025 | 6.17 | 6.17 | 6.46 | 6.46 | 5.72 | 5.72 | 5.86 | 5.86 | -7.57% | 369,600 |
| Mar 28, 2025 | 5.96 | 5.96 | 6.36 | 6.36 | 5.85 | 5.85 | 6.34 | 6.34 | 6.73% | 3,115,200 |
| Mar 27, 2025 | 6.04 | 6.04 | 6.06 | 6.06 | 5.77 | 5.77 | 5.94 | 5.94 | -0.83% | 407,734 |
| Mar 26, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 5.94 | 5.94 | 5.99 | 5.99 | -15.40% | 707,757 |
| Mar 25, 2025 | 6.96 | 6.96 | 7.25 | 7.25 | 6.72 | 6.72 | 7.08 | 7.08 | 1.14% | 304,300 |
| Mar 24, 2025 | 7.59 | 7.59 | 7.73 | 7.73 | 6.33 | 6.33 | 7.00 | 7.00 | -6.67% | 500,459 |
| Mar 21, 2025 | 7.45 | 7.45 | 7.59 | 7.59 | 7.34 | 7.34 | 7.50 | 7.50 | 1.08% | 282,600 |
| Mar 20, 2025 | 7.39 | 7.39 | 7.53 | 7.53 | 7.27 | 7.27 | 7.42 | 7.42 | -0.93% | 110,052 |
| Mar 19, 2025 | 7.49 | 7.49 | 7.57 | 7.57 | 7.38 | 7.38 | 7.49 | 7.49 | 0.94% | 158,133 |
| Mar 18, 2025 | 7.44 | 7.44 | 7.51 | 7.51 | 7.36 | 7.36 | 7.42 | 7.42 | -1.59% | 89,000 |
| Mar 17, 2025 | 7.33 | 7.33 | 7.57 | 7.57 | 7.29 | 7.29 | 7.54 | 7.54 | 2.59% | 365,500 |
| Mar 14, 2025 | 7.31 | 7.31 | 7.63 | 7.63 | 7.16 | 7.16 | 7.35 | 7.35 | 1.24% | 114,906 |
| Mar 13, 2025 | 7.50 | 7.50 | 7.51 | 7.51 | 7.24 | 7.24 | 7.26 | 7.26 | -3.07% | 118,741 |
| Mar 12, 2025 | 7.53 | 7.53 | 7.56 | 7.56 | 7.29 | 7.29 | 7.49 | 7.49 | 1.63% | 144,400 |
| Mar 11, 2025 | 7.40 | 7.40 | 7.45 | 7.45 | 7.05 | 7.05 | 7.37 | 7.37 | 2.22% | 154,300 |
| Mar 10, 2025 | 7.22 | 7.22 | 7.41 | 7.41 | 7.11 | 7.11 | 7.21 | 7.21 | -2.57% | 98,500 |
| Mar 7, 2025 | 7.43 | 7.43 | 7.50 | 7.50 | 7.31 | 7.31 | 7.40 | 7.40 | -0.94% | 91,600 |
| Mar 6, 2025 | 7.40 | 7.40 | 7.58 | 7.58 | 7.33 | 7.33 | 7.47 | 7.47 | -0.27% | 283,432 |
| Mar 5, 2025 | 7.57 | 7.57 | 7.59 | 7.59 | 7.32 | 7.32 | 7.49 | 7.49 | -0.13% | 231,300 |
| Mar 4, 2025 | 7.12 | 7.12 | 7.55 | 7.55 | 7.09 | 7.09 | 7.50 | 7.50 | 4.02% | 271,400 |
| Mar 3, 2025 | 7.53 | 7.53 | 7.69 | 7.69 | 7.20 | 7.20 | 7.21 | 7.21 | -3.74% | 124,296 |
| Feb 28, 2025 | 7.34 | 7.34 | 7.60 | 7.60 | 7.30 | 7.30 | 7.49 | 7.49 | 1.63% | 105,037 |
| Feb 27, 2025 | 7.42 | 7.42 | 7.68 | 7.68 | 7.34 | 7.34 | 7.37 | 7.37 | -1.73% | 186,036 |
| Feb 26, 2025 | 7.30 | 7.30 | 7.66 | 7.66 | 7.30 | 7.30 | 7.50 | 7.50 | 3.02% | 120,500 |
| Feb 25, 2025 | 7.39 | 7.39 | 7.63 | 7.63 | 7.25 | 7.25 | 7.28 | 7.28 | -1.22% | 194,000 |
| Feb 24, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.33 | 7.33 | 7.37 | 7.37 | -1.86% | 143,500 |
| Feb 21, 2025 | 7.71 | 7.71 | 7.81 | 7.81 | 7.50 | 7.50 | 7.51 | 7.51 | -1.57% | 146,728 |
| Feb 20, 2025 | 7.56 | 7.56 | 7.72 | 7.72 | 7.55 | 7.55 | 7.63 | 7.63 | -0.26% | 128,348 |
| Feb 19, 2025 | 7.75 | 7.75 | 7.79 | 7.79 | 7.58 | 7.58 | 7.65 | 7.65 | 0.00% | 110,414 |
| Feb 18, 2025 | 7.75 | 7.75 | 8.03 | 8.03 | 7.65 | 7.65 | 7.65 | 7.65 | -3.77% | 213,400 |
| Feb 14, 2025 | 8.01 | 8.01 | 8.16 | 8.16 | 7.78 | 7.78 | 7.95 | 7.95 | 0.13% | 339,622 |
| Feb 13, 2025 | 8.03 | 8.03 | 8.04 | 8.04 | 7.90 | 7.90 | 7.94 | 7.94 | 0.25% | 104,036 |
| Feb 12, 2025 | 7.59 | 7.59 | 7.99 | 7.99 | 7.59 | 7.59 | 7.92 | 7.92 | 2.46% | 112,906 |
| Feb 11, 2025 | 7.65 | 7.65 | 7.73 | 7.73 | 7.50 | 7.50 | 7.73 | 7.73 | -0.39% | 136,443 |
| Feb 10, 2025 | 7.84 | 7.84 | 7.90 | 7.90 | 7.52 | 7.52 | 7.76 | 7.76 | -0.51% | 148,943 |
| Feb 7, 2025 | 7.96 | 7.96 | 8.13 | 8.13 | 7.76 | 7.76 | 7.80 | 7.80 | -2.62% | 180,700 |
| Feb 6, 2025 | 8.22 | 8.22 | 8.27 | 8.27 | 7.93 | 7.93 | 8.01 | 8.01 | -2.44% | 144,700 |
| Feb 5, 2025 | 8.06 | 8.06 | 8.27 | 8.27 | 7.82 | 7.82 | 8.21 | 8.21 | 2.63% | 98,700 |
| Feb 4, 2025 | 7.66 | 7.66 | 8.00 | 8.00 | 7.61 | 7.61 | 8.00 | 8.00 | 4.17% | 90,629 |
| Feb 3, 2025 | 7.72 | 7.72 | 7.87 | 7.87 | 7.62 | 7.62 | 7.68 | 7.68 | -2.17% | 76,400 |