Aura Biosciences Inc AURA
NASDAQ · United States · Health Technology
$6.09+0.05 (+0.83%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6.09 | +0.83% | $6.11 | $6.15 | $5.97 | 2.10M |
| 2026-10-01 | $6.04 | -3.82% | $6.36 | $6.36 | $6.00 | 807.30K |
| 2026-09-30 | $6.28 | +2.11% | $6.21 | $6.36 | $6.12 | 677.50K |
| 2026-09-29 | $6.15 | 0.00% | $6.13 | $6.18 | $6.04 | 795.00K |
| 2026-09-28 | $6.15 | +2.50% | $6.03 | $6.17 | $6.00 | 483.60K |
| 2026-09-25 | $6.00 | -2.44% | $6.18 | $6.18 | $5.99 | 1.12M |
| 2026-09-24 | $6.15 | +2.16% | $6.01 | $6.25 | $5.95 | 963.10K |
| 2026-09-23 | $6.02 | -6.67% | $6.42 | $6.47 | $5.98 | 1.04M |
| 2026-09-22 | $6.45 | +1.42% | $6.32 | $6.46 | $6.27 | 601.60K |
| 2026-09-21 | $6.36 | -1.24% | $6.52 | $6.54 | $6.25 | 819.10K |
| 2026-09-18 | $6.44 | -2.28% | $6.73 | $6.73 | $6.43 | 3.78M |
| 2026-09-17 | $6.59 | -2.08% | $6.84 | $6.88 | $6.46 | 916.40K |
| 2026-09-16 | $6.73 | -2.75% | $6.92 | $7.01 | $6.59 | 1.29M |
| 2026-09-15 | $6.92 | -1.28% | $7.11 | $7.11 | $6.61 | 712.30K |
| 2026-09-14 | $7.01 | +0.21% | $7.14 | $7.16 | $6.94 | 467.40K |
| 2026-09-11 | $6.99 | +0.07% | $7.08 | $7.08 | $6.91 | 830.90K |
| 2026-09-10 | $6.99 | -2.92% | $7.14 | $7.20 | $6.93 | 785.50K |
| 2026-09-09 | $7.20 | -2.17% | $7.34 | $7.39 | $7.16 | 465.90K |
| 2026-09-08 | $7.36 | -2.65% | $7.48 | $7.56 | $7.28 | 507.70K |
| 2026-09-04 | $7.56 | +2.58% | $7.30 | $7.57 | $7.30 | 456.40K |
| 2026-09-03 | $7.37 | -1.73% | $7.58 | $7.64 | $7.26 | 875.90K |
| 2026-09-02 | $7.50 | +0.94% | $7.46 | $7.67 | $7.00 | 495.50K |
| 2026-09-01 | $7.43 | +3.48% | $7.11 | $7.51 | $7.11 | 534.50K |
| 2026-08-31 | $7.18 | -2.97% | $7.39 | $7.40 | $7.06 | 602.50K |
| 2026-08-28 | $7.40 | -3.90% | $7.66 | $7.79 | $7.36 | 441.40K |
| 2026-08-27 | $7.70 | -0.39% | $7.70 | $7.81 | $7.64 | 440.80K |
| 2026-08-26 | $7.73 | -1.15% | $7.76 | $7.78 | $7.60 | 557.60K |
| 2026-08-25 | $7.82 | -1.01% | $7.95 | $8.10 | $7.76 | 1.13M |
| 2026-08-24 | $7.90 | +1.28% | $7.80 | $8.00 | $7.60 | 843.80K |
| 2026-08-21 | $7.80 | +0.39% | $7.77 | $8.09 | $7.65 | 500.90K |
| 2026-08-20 | $7.77 | -0.26% | $7.70 | $7.78 | $7.41 | 643.10K |
| 2026-08-19 | $7.79 | -4.53% | $8.28 | $8.37 | $7.70 | 1.14M |
| 2026-08-18 | $8.16 | +6.25% | $7.65 | $8.24 | $7.55 | 680.50K |
| 2026-08-17 | $7.68 | -0.13% | $7.71 | $7.82 | $7.55 | 3.82M |
| 2026-08-14 | $7.69 | +0.52% | $7.60 | $7.79 | $7.45 | 685.00K |
| 2026-08-13 | $7.65 | -1.29% | $7.64 | $8.00 | $7.45 | 1.05M |
| 2026-08-12 | $7.75 | -3.61% | $7.77 | $7.77 | $7.07 | 902.00K |
| 2026-08-11 | $8.04 | +4.42% | $7.55 | $8.20 | $7.31 | 1.01M |
| 2026-08-10 | $7.70 | -3.63% | $7.95 | $8.02 | $7.61 | 499.20K |
| 2026-08-07 | $7.99 | +3.50% | $7.81 | $8.00 | $7.72 | 538.30K |
| 2026-08-06 | $7.72 | +7.52% | $7.24 | $7.74 | $7.20 | 577.40K |
| 2026-08-05 | $7.18 | +0.42% | $7.18 | $7.29 | $6.96 | 314.80K |
| 2026-08-04 | $7.15 | +1.56% | $7.07 | $7.23 | $7.04 | 277.50K |
| 2026-08-03 | $7.04 | +0.43% | $7.01 | $7.05 | $6.80 | 422.20K |
| 2026-07-31 | $7.01 | -1.41% | $7.01 | $7.09 | $6.85 | 294.10K |
| 2026-07-30 | $7.11 | +1.43% | $7.09 | $7.16 | $6.93 | 292.90K |
| 2026-07-29 | $7.01 | -0.57% | $7.03 | $7.14 | $6.82 | 481.20K |
| 2026-07-28 | $7.05 | -1.54% | $7.17 | $7.20 | $6.97 | 439.30K |
| 2026-07-27 | $7.16 | +1.56% | $7.10 | $7.31 | $7.05 | 252.10K |
| 2026-07-24 | $7.05 | -2.08% | $7.11 | $7.23 | $6.99 | 325.80K |
| 2026-07-23 | $7.20 | +2.71% | $6.94 | $7.22 | $6.94 | 230.70K |
| 2026-07-22 | $7.01 | -0.28% | $6.99 | $7.06 | $6.92 | 412.20K |
| 2026-07-21 | $7.03 | +3.08% | $6.82 | $7.06 | $6.71 | 307.60K |
| 2026-07-20 | $6.82 | -2.43% | $7.00 | $7.13 | $6.78 | 421.00K |
| 2026-07-17 | $6.99 | +1.45% | $6.74 | $7.03 | $6.73 | 408.70K |
| 2026-07-16 | $6.89 | -1.71% | $6.92 | $7.00 | $6.73 | 339.50K |
| 2026-07-15 | $7.01 | +0.14% | $7.00 | $7.05 | $6.86 | 308.80K |
| 2026-07-14 | $7.00 | 0.00% | $7.04 | $7.26 | $6.89 | 625.60K |
| 2026-07-13 | $7.00 | +2.34% | $6.73 | $7.06 | $6.55 | 597.30K |
| 2026-07-10 | $6.84 | -2.29% | $7.00 | $7.30 | $6.64 | 442.80K |
| 2026-07-09 | $7.00 | -3.45% | $7.25 | $7.34 | $6.94 | 682.50K |
| 2026-07-08 | $7.25 | +3.13% | $7.03 | $7.37 | $6.95 | 1.21M |
| 2026-07-07 | $7.03 | -0.85% | $7.13 | $7.28 | $6.80 | 815.00K |
| 2026-07-06 | $7.09 | -8.40% | $7.74 | $7.87 | $7.06 | 678.00K |
| 2026-07-02 | $7.74 | +15.01% | $6.77 | $7.75 | $6.58 | 961.50K |
| 2026-07-01 | $6.73 | -5.21% | $7.14 | $7.18 | $6.53 | 680.10K |
| 2026-06-30 | $7.10 | +3.20% | $6.90 | $7.29 | $6.81 | 1.26M |
| 2026-06-29 | $6.88 | -1.71% | $6.95 | $7.20 | $6.82 | 383.20K |
| 2026-06-26 | $7.00 | +2.04% | $6.86 | $7.08 | $6.78 | 1.63M |
| 2026-06-25 | $6.86 | -2.56% | $7.06 | $7.34 | $6.84 | 336.10K |
| 2026-06-24 | $7.04 | +0.28% | $7.03 | $7.27 | $6.93 | 479.50K |
| 2026-06-23 | $7.02 | +1.01% | $6.81 | $7.28 | $6.55 | 500.40K |
| 2026-06-22 | $6.95 | +9.62% | $6.45 | $6.97 | $6.41 | 635.50K |
| 2026-06-18 | $6.34 | +0.48% | $6.44 | $6.59 | $6.16 | 1.26M |
| 2026-06-17 | $6.31 | +0.48% | $6.25 | $6.64 | $6.25 | 531.10K |
| 2026-06-16 | $6.28 | -2.64% | $6.42 | $6.56 | $6.22 | 496.70K |
| 2026-06-15 | $6.45 | +0.62% | $6.48 | $6.60 | $6.32 | 581.90K |
| 2026-06-12 | $6.41 | +3.22% | $6.20 | $6.54 | $6.20 | 959.10K |
| 2026-06-11 | $6.21 | +1.47% | $6.12 | $6.43 | $6.03 | 816.60K |
| 2026-06-10 | $6.12 | -3.62% | $6.34 | $6.49 | $6.10 | 676.70K |
| 2026-06-09 | $6.35 | -2.01% | $6.60 | $6.73 | $6.30 | 647.50K |
| 2026-06-08 | $6.48 | -2.26% | $6.73 | $6.73 | $6.41 | 248.40K |
| 2026-06-05 | $6.63 | -2.50% | $6.80 | $6.83 | $6.51 | 347.10K |
| 2026-06-04 | $6.80 | -1.16% | $7.04 | $7.07 | $6.75 | 492.00K |
| 2026-06-03 | $6.88 | -0.29% | $7.01 | $7.01 | $6.80 | 253.20K |
| 2026-06-02 | $6.90 | -4.03% | $7.28 | $7.28 | $6.86 | 480.00K |
| 2026-06-01 | $7.19 | -3.75% | $7.56 | $7.58 | $7.16 | 343.00K |
| 2026-05-29 | $7.47 | -0.40% | $7.50 | $7.61 | $7.36 | 439.00K |
| 2026-05-28 | $7.50 | -2.09% | $7.66 | $7.80 | $7.50 | 339.90K |
| 2026-05-27 | $7.66 | +0.66% | $7.65 | $7.93 | $7.61 | 266.90K |