Aura Biosciences, Inc. - Common Stock (AURA)
5.6700
+0.0700 (1.25%)
NASDAQ · Last Trade: Mar 9th, 6:20 PM EDT
Historical Prices For Aura Biosciences, Inc. - Common Stock (AURA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/06/2026 | 5.57 | 5.76 | 5.44 | 5.60 | 188,952 | 5.60 |
| 3/05/2026 | 6.08 | 6.23 | 5.70 | 5.70 | 286,687 | 5.70 |
| 3/04/2026 | 6.32 | 6.32 | 6.00 | 6.15 | 403,631 | 6.15 |
| 3/03/2026 | 6.07 | 6.33 | 5.91 | 6.24 | 352,687 | 6.24 |
| 3/02/2026 | 5.74 | 6.18 | 5.74 | 6.14 | 302,333 | 6.14 |
| 2/27/2026 | 5.86 | 6.06 | 5.46 | 5.89 | 165,560 | 5.89 |
| 2/26/2026 | 6.00 | 6.05 | 5.67 | 5.98 | 179,659 | 5.98 |
| 2/25/2026 | 5.70 | 6.10 | 5.70 | 6.02 | 162,022 | 6.02 |
| 2/24/2026 | 5.52 | 5.75 | 5.50 | 5.68 | 162,985 | 5.68 |
| 2/23/2026 | 5.41 | 5.59 | 5.24 | 5.48 | 179,344 | 5.48 |
| 2/20/2026 | 5.42 | 5.44 | 5.10 | 5.41 | 234,936 | 5.41 |
| 2/19/2026 | 5.02 | 5.46 | 4.97 | 5.36 | 215,738 | 5.36 |
| 2/18/2026 | 5.23 | 5.47 | 4.95 | 5.04 | 273,324 | 5.04 |
| 2/17/2026 | 5.04 | 5.36 | 4.87 | 5.25 | 463,309 | 5.25 |
| 2/13/2026 | 5.54 | 5.85 | 5.51 | 5.57 | 212,992 | 5.57 |
| 2/12/2026 | 5.61 | 5.61 | 5.26 | 5.51 | 138,193 | 5.51 |
| 2/11/2026 | 5.62 | 5.70 | 5.33 | 5.62 | 169,523 | 5.62 |
| 2/10/2026 | 5.77 | 5.79 | 5.60 | 5.63 | 110,326 | 5.63 |
| 2/09/2026 | 5.59 | 5.82 | 5.50 | 5.75 | 178,626 | 5.75 |
| 2/06/2026 | 5.47 | 5.63 | 5.33 | 5.60 | 221,724 | 5.60 |
| 2/05/2026 | 5.60 | 5.74 | 5.36 | 5.36 | 189,899 | 5.36 |
| 2/04/2026 | 5.96 | 5.99 | 5.53 | 5.75 | 176,787 | 5.75 |
| 2/03/2026 | 5.85 | 6.15 | 5.84 | 5.94 | 224,957 | 5.94 |
| 2/02/2026 | 5.60 | 5.95 | 5.56 | 5.88 | 281,305 | 5.88 |
| 1/30/2026 | 5.41 | 5.63 | 5.29 | 5.60 | 214,933 | 5.60 |
| 1/29/2026 | 5.43 | 5.51 | 5.30 | 5.48 | 131,838 | 5.48 |
| 1/28/2026 | 5.67 | 5.70 | 5.33 | 5.42 | 181,337 | 5.42 |
| 1/27/2026 | 5.59 | 5.68 | 5.50 | 5.66 | 141,224 | 5.66 |
| 1/26/2026 | 5.69 | 5.89 | 5.39 | 5.59 | 214,526 | 5.59 |
| 1/23/2026 | 5.70 | 5.78 | 5.52 | 5.68 | 162,083 | 5.68 |
| 1/22/2026 | 5.54 | 5.83 | 5.51 | 5.74 | 250,952 | 5.74 |
| 1/21/2026 | 4.97 | 5.50 | 4.97 | 5.48 | 190,203 | 5.48 |
| 1/20/2026 | 4.86 | 5.05 | 4.73 | 4.97 | 217,669 | 4.97 |
| 1/16/2026 | 5.13 | 5.22 | 5.00 | 5.02 | 157,759 | 5.02 |
| 1/15/2026 | 5.23 | 5.24 | 5.08 | 5.11 | 115,630 | 5.11 |
| 1/14/2026 | 5.06 | 5.30 | 4.99 | 5.26 | 165,374 | 5.26 |
| 1/13/2026 | 5.04 | 5.11 | 4.91 | 5.06 | 145,277 | 5.06 |
| 1/12/2026 | 5.08 | 5.11 | 4.84 | 5.07 | 140,493 | 5.07 |
| 1/09/2026 | 5.19 | 5.42 | 5.00 | 5.09 | 178,870 | 5.09 |
| 1/08/2026 | 5.34 | 5.34 | 5.07 | 5.16 | 163,700 | 5.16 |
| 1/07/2026 | 5.19 | 5.46 | 5.11 | 5.43 | 305,759 | 5.43 |
| 1/06/2026 | 5.13 | 5.20 | 5.02 | 5.16 | 235,089 | 5.16 |
| 1/05/2026 | 5.30 | 5.43 | 5.03 | 5.18 | 233,708 | 5.18 |
| 1/02/2026 | 5.53 | 5.58 | 5.19 | 5.30 | 133,549 | 5.30 |
| 12/31/2025 | 5.50 | 5.55 | 5.36 | 5.45 | 128,601 | 5.45 |
| 12/30/2025 | 5.46 | 5.69 | 5.30 | 5.49 | 365,766 | 5.49 |
| 12/29/2025 | 5.83 | 6.34 | 5.39 | 5.46 | 403,977 | 5.46 |
| 12/26/2025 | 5.88 | 5.92 | 5.72 | 5.87 | 99,060 | 5.87 |
| 12/24/2025 | 6.05 | 6.05 | 5.74 | 5.88 | 162,918 | 5.88 |
| 12/23/2025 | 6.00 | 6.12 | 5.73 | 6.04 | 161,857 | 6.04 |
| 12/22/2025 | 5.97 | 6.15 | 5.87 | 6.02 | 125,280 | 6.02 |
| 12/19/2025 | 5.76 | 5.92 | 5.72 | 5.86 | 313,406 | 5.86 |
| 12/18/2025 | 5.90 | 6.11 | 5.72 | 5.78 | 179,349 | 5.78 |
| 12/17/2025 | 6.18 | 6.18 | 5.83 | 5.85 | 171,279 | 5.85 |
| 12/16/2025 | 6.28 | 6.41 | 6.04 | 6.18 | 173,896 | 6.18 |
| 12/15/2025 | 6.57 | 6.63 | 6.24 | 6.33 | 182,596 | 6.33 |
| 12/12/2025 | 6.50 | 6.69 | 6.46 | 6.54 | 157,086 | 6.54 |
| 12/11/2025 | 6.47 | 6.55 | 6.38 | 6.51 | 164,055 | 6.51 |
| 12/10/2025 | 6.50 | 6.53 | 6.30 | 6.47 | 201,264 | 6.47 |