NASDAQ : AURA
Aura Biosciences, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 6.295 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 652.82M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Aura Biosciences, Inc. (AURA) closed at 6.14 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6.3 | 6.43 | 6.03 | 6.14 | 533,013 | -2.46% |
| 2026-10-29 | 6.46 | 6.51 | 6.26 | 6.295 | 769,976 | -1.64% |
| 2026-10-28 | 6.27 | 6.41 | 6.21 | 6.4 | 541,883 | +1.59% |
| 2026-10-27 | 6.2 | 6.31 | 6.095 | 6.3 | 680,261 | +1.94% |
| 2026-10-26 | 6.31 | 6.42 | 6.145 | 6.18 | 907,585 | -1.90% |
| 2026-10-23 | 6.33 | 6.4 | 6.16 | 6.3 | 722,144 | -2.48% |
| 2026-10-22 | 6.46 | 6.59 | 6.35 | 6.46 | 955,317 | +0.00% |
| 2026-10-21 | 6.46 | 6.61 | 6.385 | 6.46 | 933,595 | -1.52% |
| 2026-10-20 | 6.32 | 6.77 | 6.18 | 6.56 | 1,164,028 | +4.29% |
| 2026-10-19 | 6.13 | 6.37 | 6.12 | 6.29 | 556,794 | +3.11% |
| 2026-10-16 | 6.31 | 6.355 | 6.095 | 6.1 | 762,443 | -3.79% |
| 2026-10-15 | 6.23 | 6.415 | 6.17 | 6.34 | 604,521 | +2.76% |
| 2026-10-14 | 6.21 | 6.28 | 6.085 | 6.17 | 1,009,776 | -1.59% |
| 2026-10-13 | 6.53 | 6.56 | 6.18 | 6.27 | 1,663,213 | -4.13% |
| 2026-10-12 | 6.55 | 6.7 | 6.5 | 6.54 | 594,161 | +0.00% |
| 2026-10-09 | 6.48 | 6.7 | 6.46 | 6.54 | 948,322 | +0.54% |
| 2026-10-08 | 6.41 | 6.61 | 6.36 | 6.505 | 1,692,150 | +0.70% |
| 2026-10-07 | 6.1 | 6.563 | 6.1 | 6.46 | 723,712 | +4.70% |
| 2026-10-06 | 6.26 | 6.27 | 6.1 | 6.17 | 604,699 | -0.80% |
| 2026-10-05 | 6.09 | 6.42 | 6.05 | 6.22 | 589,806 | +2.13% |
| 2026-10-02 | 6.11 | 6.15 | 5.97 | 6.09 | 2,098,985 | +0.83% |
| 2026-10-01 | 6.36 | 6.36 | 6 | 6.04 | 807,323 | -3.82% |
| 2026-09-30 | 6.21 | 6.36 | 6.12 | 6.28 | 669,634 | +2.11% |
| 2026-09-29 | 6.13 | 6.175 | 6.04 | 6.15 | 794,892 | +0.00% |
| 2026-09-28 | 6.03 | 6.17 | 6 | 6.15 | 469,654 | +2.50% |
| 2026-09-25 | 6.18 | 6.18 | 5.985 | 6 | 1,116,504 | -2.44% |
| 2026-09-24 | 6.01 | 6.25 | 5.95 | 6.15 | 963,074 | +2.16% |
| 2026-09-23 | 6.42 | 6.47 | 5.98 | 6.02 | 1,036,220 | -6.67% |
| 2026-09-22 | 6.32 | 6.46 | 6.27 | 6.45 | 600,258 | +1.42% |
| 2026-09-21 | 6.52 | 6.54 | 6.25 | 6.36 | 817,892 | -1.24% |
| 2026-09-18 | 6.73 | 6.73 | 6.43 | 6.44 | 3,776,529 | -2.28% |
| 2026-09-17 | 6.84 | 6.88 | 6.46 | 6.59 | 916,367 | -2.08% |
| 2026-09-16 | 6.92 | 7.01 | 6.59 | 6.73 | 1,292,871 | -2.75% |
| 2026-09-15 | 7.11 | 7.11 | 6.605 | 6.92 | 712,284 | -1.28% |
| 2026-09-14 | 7.14 | 7.16 | 6.94 | 7.01 | 467,410 | +0.21% |
| 2026-09-11 | 7.08 | 7.08 | 6.91 | 6.995 | 830,853 | +0.07% |
| 2026-09-10 | 7.14 | 7.195 | 6.93 | 6.99 | 785,535 | -2.92% |
| 2026-09-09 | 7.34 | 7.39 | 7.16 | 7.2 | 465,891 | -2.17% |
| 2026-09-08 | 7.48 | 7.56 | 7.28 | 7.36 | 507,329 | -2.65% |
| 2026-09-04 | 7.3 | 7.57 | 7.3 | 7.56 | 456,392 | +2.58% |
| 2026-09-03 | 7.58 | 7.635 | 7.26 | 7.37 | 875,865 | -1.73% |
| 2026-09-02 | 7.46 | 7.67 | 7 | 7.5 | 495,493 | +0.94% |
| 2026-09-01 | 7.11 | 7.515 | 7.11 | 7.43 | 534,504 | +3.48% |
| 2026-08-31 | 7.39 | 7.4 | 7.06 | 7.18 | 602,493 | -2.97% |
| 2026-08-28 | 7.66 | 7.79 | 7.36 | 7.4 | 441,211 | -3.90% |
| 2026-08-27 | 7.7 | 7.81 | 7.64 | 7.7 | 440,030 | -0.39% |
| 2026-08-26 | 7.76 | 7.78 | 7.6 | 7.73 | 557,596 | -1.15% |
| 2026-08-25 | 7.95 | 8.105 | 7.76 | 7.82 | 1,131,940 | -1.01% |
| 2026-08-24 | 7.8 | 8 | 7.6 | 7.9 | 843,809 | +1.28% |
| 2026-08-21 | 7.77 | 8.085 | 7.65 | 7.8 | 500,878 | +0.39% |
| 2026-08-20 | 7.7 | 7.78 | 7.415 | 7.77 | 642,845 | -0.26% |
| 2026-08-19 | 8.28 | 8.366 | 7.695 | 7.79 | 1,144,226 | -4.53% |
| 2026-08-18 | 7.65 | 8.24 | 7.55 | 8.16 | 680,384 | +6.25% |
| 2026-08-17 | 7.71 | 7.82 | 7.55 | 7.68 | 3,819,538 | -0.13% |
| 2026-08-14 | 7.6 | 7.79 | 7.455 | 7.69 | 684,461 | +0.52% |
| 2026-08-13 | 7.635 | 8 | 7.445 | 7.65 | 1,053,900 | -1.29% |
| 2026-08-12 | 7.77 | 7.77 | 7.07 | 7.75 | 896,768 | -3.61% |
| 2026-08-11 | 7.55 | 8.2 | 7.31 | 8.04 | 1,008,322 | +4.42% |
| 2026-08-10 | 7.95 | 8.02 | 7.61 | 7.7 | 499,232 | -3.63% |
| 2026-08-07 | 7.81 | 8 | 7.72 | 7.99 | 537,897 | +3.50% |
| 2026-08-06 | 7.24 | 7.74 | 7.2 | 7.72 | 577,448 | +7.52% |
| 2026-08-05 | 7.18 | 7.29 | 6.96 | 7.18 | 314,811 | +0.42% |
| 2026-08-04 | 7.07 | 7.23 | 7.04 | 7.15 | 267,289 | +1.56% |
| 2026-08-03 | 7.01 | 7.05 | 6.8 | 7.04 | 422,224 | +0.43% |
| 2026-07-31 | 7.01 | 7.09 | 6.85 | 7.01 | 294,062 | -1.41% |
| 2026-07-30 | 7.09 | 7.16 | 6.93 | 7.11 | 292,923 | +1.43% |
| 2026-07-29 | 7.03 | 7.135 | 6.82 | 7.01 | 481,234 | -0.57% |
| 2026-07-28 | 7.17 | 7.2 | 6.965 | 7.05 | 439,328 | -1.54% |
| 2026-07-27 | 7.1 | 7.31 | 7.05 | 7.16 | 252,130 | +1.56% |
| 2026-07-24 | 7.115 | 7.23 | 6.985 | 7.05 | 325,828 | -2.08% |
| 2026-07-23 | 6.94 | 7.22 | 6.94 | 7.2 | 230,701 | +2.71% |
| 2026-07-22 | 6.99 | 7.059 | 6.92 | 7.01 | 411,906 | -0.28% |
| 2026-07-21 | 6.82 | 7.06 | 6.71 | 7.03 | 307,537 | +3.08% |
| 2026-07-20 | 7 | 7.125 | 6.78 | 6.82 | 420,699 | -2.43% |
| 2026-07-17 | 6.74 | 7.03 | 6.73 | 6.99 | 408,303 | +1.45% |
| 2026-07-16 | 6.92 | 7 | 6.73 | 6.89 | 339,194 | -1.71% |
| 2026-07-15 | 7 | 7.055 | 6.865 | 7.01 | 308,016 | +0.14% |
| 2026-07-14 | 7.04 | 7.26 | 6.885 | 7 | 625,232 | +0.00% |
| 2026-07-13 | 6.73 | 7.06 | 6.55 | 7 | 597,320 | +2.34% |
| 2026-07-10 | 7 | 7.3 | 6.64 | 6.84 | 442,809 | -2.29% |
| 2026-07-09 | 7.25 | 7.337 | 6.94 | 7 | 682,505 | -3.45% |
| 2026-07-08 | 7.03 | 7.37 | 6.95 | 7.25 | 1,210,984 | +3.13% |
| 2026-07-07 | 7.13 | 7.285 | 6.8 | 7.03 | 814,995 | -0.85% |
| 2026-07-06 | 7.74 | 7.87 | 7.06 | 7.09 | 678,027 | -8.40% |
| 2026-07-02 | 6.77 | 7.75 | 6.58 | 7.74 | 961,698 | +15.01% |
| 2026-07-01 | 7.14 | 7.185 | 6.53 | 6.73 | 680,107 | -5.21% |
| 2026-06-30 | 6.9 | 7.29 | 6.81 | 7.1 | 1,261,950 | +3.20% |
| 2026-06-29 | 6.95 | 7.2 | 6.82 | 6.88 | 383,195 | -1.71% |
| 2026-06-26 | 6.86 | 7.08 | 6.775 | 7 | 1,628,001 | +2.04% |
| 2026-06-25 | 7.06 | 7.34 | 6.845 | 6.86 | 336,074 | -2.56% |
| 2026-06-24 | 7.03 | 7.27 | 6.93 | 7.04 | 479,544 | +0.28% |
| 2026-06-23 | 6.81 | 7.28 | 6.55 | 7.02 | 500,364 | +1.01% |
| 2026-06-22 | 6.45 | 6.97 | 6.41 | 6.95 | 635,641 | +9.62% |
| 2026-06-18 | 6.44 | 6.585 | 6.16 | 6.34 | 1,263,808 | +0.48% |
| 2026-06-17 | 6.25 | 6.641 | 6.25 | 6.31 | 531,093 | +0.48% |
| 2026-06-16 | 6.42 | 6.56 | 6.22 | 6.28 | 496,682 | -2.64% |
| 2026-06-15 | 6.48 | 6.6 | 6.32 | 6.45 | 581,905 | +0.62% |
| 2026-06-12 | 6.2 | 6.54 | 6.2 | 6.41 | 959,155 | +3.22% |
| 2026-06-11 | 6.12 | 6.43 | 6.03 | 6.21 | 816,602 | +1.47% |
| 2026-06-10 | 6.34 | 6.49 | 6.1 | 6.12 | 676,686 | -3.62% |
| 2026-06-09 | 6.6 | 6.73 | 6.3 | 6.35 | 647,541 | -2.01% |
| 2026-06-08 | 6.73 | 6.73 | 6.415 | 6.48 | 248,432 | -2.26% |
| 2026-06-05 | 6.8 | 6.83 | 6.51 | 6.63 | 347,124 | -2.50% |
| 2026-06-04 | 7.04 | 7.07 | 6.75 | 6.8 | 492,043 | -1.16% |
| 2026-06-03 | 7.01 | 7.01 | 6.805 | 6.88 | 253,190 | -0.29% |
| 2026-06-02 | 7.28 | 7.28 | 6.855 | 6.9 | 479,960 | -4.03% |
| 2026-06-01 | 7.56 | 7.58 | 7.16 | 7.19 | 342,981 | -3.75% |
| 2026-05-29 | 7.5 | 7.61 | 7.36 | 7.47 | 439,029 | -0.40% |
| 2026-05-28 | 7.66 | 7.8 | 7.5 | 7.5 | 339,870 | -2.09% |
| 2026-05-27 | 7.65 | 7.935 | 7.61 | 7.66 | 266,943 | +0.66% |
| 2026-05-26 | 7.65 | 7.75 | 7.52 | 7.61 | 276,838 | +0.13% |
| 2026-05-22 | 7.66 | 7.879 | 7.585 | 7.6 | 278,175 | -0.65% |
| 2026-05-21 | 7.37 | 7.79 | 7.25 | 7.65 | 898,725 | +2.41% |
| 2026-05-20 | 7.47 | 7.77 | 7.375 | 7.47 | 486,317 | +1.08% |
| 2026-05-19 | 7.33 | 7.5 | 7.13 | 7.39 | 555,369 | -1.07% |
| 2026-05-18 | 7.71 | 7.865 | 7.385 | 7.47 | 1,010,466 | -3.49% |
| 2026-05-15 | 7.85 | 7.985 | 7.585 | 7.74 | 491,721 | -3.01% |
| 2026-05-14 | 8.04 | 8.175 | 7.845 | 7.98 | 335,606 | -0.50% |
| 2026-05-13 | 7.97 | 8.1 | 7.7 | 8.02 | 619,639 | +1.13% |
| 2026-05-12 | 7.88 | 8.06 | 7.79 | 7.93 | 478,464 | -3.17% |