Dark

AURA
Aura Biosciences, Inc. Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:59 PM EDT

6.09USD+0.911%(+0.05)2,098,985

6.09Bid 6.10Ask 0.01Spread

Pre-market

Oct 2, 2026 8:06:30 AM EDT

6.05USD+0.166%(+0.01)230

After-hours

Sep 30, 2026 4:33:30 PM EDT

6.28USD-0.080%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	6.0200	6.1400	5.9700	6.0900	+0.828%	2,098,985	0.000%
2026-10-01	6.3600	6.3600	6.0000	6.0400	-3.822%	807,346	+0.828%
2026-09-30	6.2100	6.3600	6.1200	6.2800	+2.114%	677,458	-3.025%
2026-09-29	6.1300	6.1750	6.0400	6.1500	0.000%	795,447	-0.976%
2026-09-28	6.0300	6.1700	6.0000	6.1500	+2.500%	483,658	-0.976%
2026-09-25	6.1800	6.1800	5.9850	6.0000	-2.439%	1,116,506	+1.500%
2026-09-24	6.0100	6.2500	5.9500	6.1500	+2.159%	963,076	-0.976%
2026-09-23	6.4200	6.4699	5.9800	6.0200	-6.667%	1,037,128	+1.163%
2026-09-22	6.3200	6.4600	6.2700	6.4500	+1.415%	601,581	-5.581%
2026-09-21	6.5200	6.5400	6.2500	6.3600	-1.242%	819,097	-4.245%
2026-09-18	6.7300	6.7300	6.4300	6.4400	-2.276%	3,776,735	-5.435%
2026-09-17	6.8400	6.8800	6.4600	6.5900	-2.080%	916,383	-7.587%
2026-09-16	6.9200	7.0100	6.5900	6.7300	-2.746%	1,294,176	-9.510%
2026-09-15	7.1100	7.1100	6.6050	6.9200	-1.284%	712,286	-11.994%
2026-09-14	7.1400	7.1600	6.9400	7.0100	+0.214%	467,416	-13.124%
2026-09-11	7.0800	7.0800	6.9100	6.9950	+0.072%	830,854	-12.938%
2026-09-10	7.1400	7.1950	6.9300	6.9900	-2.917%	785,542	-12.876%
2026-09-09	7.3400	7.3900	7.1600	7.2000	-2.174%	465,898	-15.417%
2026-09-08	7.4800	7.5600	7.2800	7.3600	-2.646%	507,752	-17.255%
2026-09-04	7.3000	7.5700	7.3000	7.5600	+2.578%	456,396	-19.444%
2026-09-03	7.5800	7.6350	7.2600	7.3700	-1.733%	875,875	-17.368%
2026-09-02	7.4600	7.6700	7.0000	7.5000	+0.942%	495,494	-18.800%
2026-09-01	7.1100	7.5150	7.1100	7.4300	+3.482%	534,541	-18.035%
2026-08-31	7.3900	7.4000	7.0600	7.1800	-2.973%	602,504	-15.181%
2026-08-28	7.6600	7.7900	7.3600	7.4000	-3.896%	441,403	-17.703%
2026-08-27	7.7000	7.8100	7.6400	7.7000	-0.388%	440,770	-20.909%
2026-08-26	7.7600	7.7800	7.6000	7.7300	-1.151%	557,598	-21.216%
2026-08-25	7.9500	8.1050	7.7600	7.8200	-1.013%	1,131,946	-22.123%
2026-08-24	7.8000	8.0000	7.6000	7.9000	+1.282%	843,826	-22.911%
2026-08-21	7.7700	8.0850	7.6500	7.8000	+0.386%	500,883	-21.923%
2026-08-20	7.7000	7.7800	7.4150	7.7700	-0.257%	643,062	-21.622%
2026-08-19	8.2800	8.3660	7.6950	7.7900	-4.534%	1,144,451	-21.823%
2026-08-18	7.6500	8.2400	7.5500	8.1600	+6.250%	680,487	-25.368%
2026-08-17	7.7100	7.8200	7.5500	7.6800	-0.130%	3,819,541	-20.703%
2026-08-14	7.6000	7.7900	7.4550	7.6900	+0.523%	684,969	-20.806%
2026-08-13	7.6350	8.0000	7.4450	7.6500	-1.290%	1,053,942	-20.392%
2026-08-12	7.7700	7.7700	7.0700	7.7500	-3.607%	901,979	-21.419%
2026-08-11	7.5500	8.2000	7.3100	8.0400	+4.416%	1,008,534	-24.254%
2026-08-10	7.9500	8.0200	7.6100	7.7000	-3.630%	499,249	-20.909%
2026-08-07	7.8100	8.0000	7.7200	7.9900	+3.497%	538,278	-23.780%
2026-08-06	7.2400	7.7400	7.2000	7.7200	+7.521%	577,514	-21.114%
2026-08-05	7.1800	7.2900	6.9600	7.1800	+0.420%	314,870	-15.181%
2026-08-04	7.0700	7.2300	7.0400	7.1500	+1.563%	277,521	-14.825%
2026-08-03	7.0100	7.0500	6.8000	7.0400	+0.428%	422,232	-13.494%
2026-07-31	7.0100	7.0900	6.8500	7.0100	-1.406%	294,064	-13.124%
2026-07-30	7.0900	7.1600	6.9300	7.1100	+1.427%	292,927	-14.346%
2026-07-29	7.0300	7.1350	6.8200	7.0100	-0.567%	481,243	-13.124%
2026-07-28	7.1700	7.2000	6.9650	7.0500	-1.536%	439,329	-13.617%
2026-07-27	7.1000	7.3100	7.0500	7.1600	+1.560%	252,141	-14.944%
2026-07-24	7.1150	7.2300	6.9850	7.0500	-2.083%	325,838	-13.617%
2026-07-23	6.9400	7.2200	6.9400	7.2000	+2.710%	230,705	-15.417%
2026-07-22	6.9900	7.0590	6.9200	7.0100	-0.284%	412,227	-13.124%
2026-07-21	6.8200	7.0600	6.7100	7.0300	+3.079%	307,552	-13.371%
2026-07-20	7.0000	7.1250	6.7800	6.8200	-2.432%	420,988	-10.704%
2026-07-17	6.7400	7.0300	6.7300	6.9900	+1.451%	408,707	-12.876%
2026-07-16	6.9200	7.0000	6.7300	6.8900	-1.712%	339,591	-11.611%
2026-07-15	7.0000	7.0550	6.8650	7.0100	+0.143%	308,838	-13.124%
2026-07-14	7.0400	7.2600	6.8850	7.0000	0.000%	620,106	-13.000%
2026-07-13	6.7300	7.0600	6.5500	7.0000	+2.339%	597,383	-13.000%
2026-07-10	7.0000	7.3000	6.6400	6.8400	-2.286%	442,809	-10.965%
2026-07-09	7.2500	7.3371	6.9400	7.0000	-3.448%	682,535	-13.000%
2026-07-08	7.0300	7.3700	6.9500	7.2500	+3.129%	1,210,986	-16.000%
2026-07-07	7.1300	7.2850	6.8000	7.0300	-0.846%	814,996	-13.371%
2026-07-06	7.7400	7.8700	7.0600	7.0900	-8.398%	678,028	-14.104%
2026-07-02	6.7700	7.7500	6.5800	7.7400	+15.007%	961,699	-21.318%
2026-07-01	7.1400	7.1850	6.5300	6.7300	-5.211%	680,108	-9.510%
2026-06-30	6.9000	7.2900	6.8100	7.1000	+3.198%	1,261,950	-14.225%
2026-06-29	6.9500	7.2000	6.8200	6.8800	-1.714%	383,195	-11.483%
2026-06-26	6.8600	7.0800	6.7750	7.0000	+2.041%	1,628,001	-13.000%
2026-06-25	7.0600	7.3400	6.8450	6.8600	-2.557%	336,074	-11.224%
2026-06-24	7.0300	7.2700	6.9300	7.0400	+0.285%	479,544	-13.494%
2026-06-23	6.8100	7.2800	6.5500	7.0200	+1.007%	500,366	-13.248%
2026-06-22	6.4500	6.9700	6.4100	6.9500	+9.621%	635,641	-12.374%
2026-06-18	6.4400	6.5850	6.1600	6.3400	+0.475%	1,263,808	-3.943%
2026-06-17	6.2500	6.6410	6.2500	6.3100	+0.478%	531,094	-3.487%
2026-06-16	6.4200	6.5600	6.2201	6.2800	-2.636%	496,683	-3.025%
2026-06-15	6.4800	6.6000	6.3200	6.4500	+0.624%	581,906	-5.581%
2026-06-12	6.2000	6.5400	6.2000	6.4100	+3.221%	959,156	-4.992%
2026-06-11	6.1200	6.4300	6.0300	6.2100	+1.471%	816,602	-1.932%
2026-06-10	6.3400	6.4900	6.1000	6.1200	-3.622%	676,686	-0.490%
2026-06-09	6.6000	6.7300	6.3000	6.3500	-2.006%	647,542	-4.094%
2026-06-08	6.7300	6.7300	6.4150	6.4800	-2.262%	248,433	-6.019%
2026-06-05	6.8000	6.8300	6.5100	6.6300	-2.500%	347,125	-8.145%
2026-06-04	7.0400	7.0700	6.7500	6.8000	-1.163%	492,044	-10.441%
2026-06-03	7.0100	7.0100	6.8050	6.8800	-0.290%	253,190	-11.483%
2026-06-02	7.2800	7.2800	6.8550	6.9000	-4.033%	479,960	-11.739%
2026-06-01	7.5600	7.5800	7.1600	7.1900	-3.748%	342,982	-15.299%
2026-05-29	7.5000	7.6100	7.3600	7.4700	-0.400%	439,030	-18.474%
2026-05-28	7.6600	7.8000	7.5000	7.5000	-2.089%	339,870	-18.800%
2026-05-27	7.6500	7.9350	7.6100	7.6600	+0.657%	266,943	-20.496%
2026-05-26	7.6500	7.7500	7.5200	7.6100	+0.132%	276,838	-19.974%
2026-05-22	7.6600	7.8790	7.5850	7.6000	-0.654%	278,176	-19.868%
2026-05-21	7.3700	7.7900	7.2500	7.6500	+2.410%	898,726	-20.392%
2026-05-20	7.4700	7.7699	7.3750	7.4700	+1.083%	486,317	-18.474%
2026-05-19	7.3300	7.5000	7.1300	7.3900	-1.071%	555,369	-17.591%
2026-05-18	7.7100	7.8650	7.3850	7.4700	-3.488%	1,010,467	-18.474%
2026-05-15	7.8500	7.9850	7.5850	7.7400	-3.008%	491,722	-21.318%
2026-05-14	8.0400	8.1750	7.8445	7.9800	-0.499%	335,606	-23.684%
2026-05-13	7.9700	8.1000	7.7000	8.0200	+1.135%	619,640	-24.065%
2026-05-12	7.8800	8.0599	7.7900	7.9300	-3.175%	478,464	-23.203%
2026-05-11	8.4200	8.5200	8.1500	8.1900	-2.500%	333,975	-25.641%
2026-05-08	8.1500	8.4600	8.0600	8.4000	+2.439%	1,047,952	-27.500%
2026-05-07	8.5450	8.5450	8.1000	8.2000	-1.086%	404,746	-25.732%
2026-05-06	8.8600	8.9557	8.1200	8.2900	-6.854%	1,102,997	-26.538%
2026-05-05	8.4800	9.5350	8.4300	8.9000	+6.587%	5,880,829	-31.573%
2026-05-04	6.9400	8.4899	6.9400	8.3500	+19.116%	1,750,792	-27.066%
2026-05-01	7.0500	7.1300	6.9300	7.0100	-0.567%	205,900	-13.124%
2026-04-30	6.7100	7.0600	6.6495	7.0500	+4.755%	273,677	-13.617%
2026-04-29	6.9400	7.0000	6.7000	6.7300	-3.305%	182,851	-9.510%
2026-04-28	6.9500	7.0600	6.8500	6.9600	0.000%	126,517	-12.500%
2026-04-27	7.2800	7.4500	6.9100	6.9600	-4.264%	185,114	-12.500%
2026-04-24	7.2500	7.5200	7.0200	7.2700	+0.138%	299,510	-16.231%
2026-04-23	7.5000	7.5700	7.1150	7.2600	-3.071%	296,110	-16.116%
2026-04-22	7.4700	7.6800	7.3400	7.4900	+0.672%	261,740	-18.692%
2026-04-21	7.0800	7.4600	7.0000	7.4400	+5.532%	383,648	-18.145%
2026-04-20	7.2200	7.3340	7.0100	7.0500	-3.292%	327,389	-13.617%
2026-04-17	7.1700	7.4800	7.0500	7.2900	+3.258%	427,553	-16.461%
2026-04-16	7.0200	7.0700	6.8600	7.0600	-0.423%	285,749	-13.739%
2026-04-15	7.0900	7.2000	7.0000	7.0900	0.000%	325,568	-14.104%
2026-04-14	6.9800	7.1200	6.9100	7.0900	+2.605%	301,400	-14.104%
2026-04-13	6.8400	7.0100	6.8300	6.9100	+1.618%	337,076	-11.867%
2026-04-10	6.8100	6.8500	6.6850	6.8000	+0.295%	223,990	-10.441%
2026-04-09	6.7200	6.9452	6.5900	6.7800	+0.148%	316,042	-10.177%
2026-04-08	6.8500	6.9200	6.6642	6.7700	+2.112%	349,129	-10.044%
2026-04-07	6.5400	6.7600	6.4300	6.6300	-0.749%	442,348	-8.145%
2026-04-06	6.6500	7.0500	6.5400	6.6800	+2.141%	545,202	-8.832%
2026-04-02	6.5500	6.8000	6.5300	6.5400	-2.388%	175,767	-6.881%
2026-04-01	6.7900	7.0500	6.6750	6.7000	+0.149%	294,019	-9.104%
2026-03-31	6.4000	6.7500	6.2800	6.6900	+7.903%	340,169	-8.969%
2026-03-30	6.3000	6.6900	6.1950	6.2000	-1.116%	295,020	-1.774%
2026-03-27	6.3900	6.4450	6.1700	6.2700	-2.640%	275,943	-2.871%
2026-03-26	6.3700	6.7000	6.3050	6.4400	-0.617%	245,131	-5.435%
2026-03-25	6.4500	6.6900	6.2932	6.4800	+2.694%	268,300	-6.019%
2026-03-24	6.4200	6.5200	6.2000	6.3100	-3.369%	201,089	-3.487%
2026-03-23	6.5800	6.7000	6.4110	6.5300	-0.305%	228,527	-6.738%
2026-03-20	6.5800	6.7700	6.4450	6.5500	-0.456%	441,343	-7.023%
2026-03-19	6.4900	6.6700	6.2400	6.5800	0.000%	314,955	-7.447%
2026-03-18	6.8000	6.8250	6.4626	6.5800	-3.377%	305,312	-7.447%
2026-03-17	6.7400	7.0400	6.6100	6.8100	+1.039%	310,571	-10.573%
2026-03-16	6.0000	6.7800	5.9250	6.7400	+13.468%	349,858	-9.644%
2026-03-13	5.9900	6.1150	5.8450	5.9400	-0.168%	326,688	+2.525%
2026-03-12	5.5000	5.9600	5.3100	5.9500	+4.938%	284,316	+2.353%
2026-03-11	5.6400	5.9300	5.5000	5.6700	+0.532%	188,237	+7.407%
2026-03-10	5.6200	5.8800	5.5600	5.6400	-0.529%	341,428	+7.979%
2026-03-09	5.5700	5.6999	5.3850	5.6700	+1.250%	171,897	+7.407%
2026-03-06	5.5700	5.7563	5.4400	5.6000	-1.754%	188,950	+8.750%
2026-03-05	6.0800	6.2300	5.6950	5.7000	-7.317%	286,687	+6.842%
2026-03-04	6.3200	6.3200	6.0000	6.1500	-1.442%	403,631	-0.976%
2026-03-03	6.0700	6.3300	5.9100	6.2400	+1.629%	352,701	-2.404%
2026-03-02	5.7400	6.1800	5.7400	6.1400	+4.244%	302,333	-0.814%
2026-02-27	5.8600	6.0600	5.4600	5.8900	-1.505%	165,496	+3.396%
2026-02-26	6.0000	6.0500	5.6700	5.9800	-0.664%	179,658	+1.839%
2026-02-25	5.7000	6.1000	5.7000	6.0200	+5.986%	162,019	+1.163%
2026-02-24	5.5200	5.7500	5.5000	5.6800	+3.650%	162,984	+7.218%
2026-02-23	5.4100	5.5900	5.2410	5.4800	+1.294%	179,343	+11.131%
2026-02-20	5.4200	5.4400	5.1000	5.4100	+0.933%	234,936	+12.569%
2026-02-19	5.0200	5.4550	4.9700	5.3600	+6.349%	215,738	+13.619%
2026-02-18	5.2300	5.4700	4.9450	5.0400	-4.000%	273,233	+20.833%
2026-02-17	5.0400	5.3600	4.8700	5.2500	-5.745%	462,968	+16.000%
2026-02-13	5.5400	5.8500	5.5100	5.5700	+1.089%	212,992	+9.336%
2026-02-12	5.6100	5.6100	5.2600	5.5100	-1.957%	138,193	+10.526%
2026-02-11	5.6200	5.7000	5.3300	5.6200	-0.178%	169,323	+8.363%
2026-02-10	5.7700	5.7900	5.6000	5.6300	-2.087%	110,326	+8.171%
2026-02-09	5.5900	5.8150	5.5000	5.7500	+2.679%	178,626	+5.913%
2026-02-06	5.4700	5.6300	5.3250	5.6000	+4.478%	221,724	+8.750%
2026-02-05	5.6000	5.7400	5.3600	5.3600	-6.783%	189,899	+13.619%
2026-02-04	5.9600	5.9900	5.5296	5.7500	-3.199%	176,787	+5.913%
2026-02-03	5.8500	6.1500	5.8400	5.9400	+1.020%	224,958	+2.525%
2026-02-02	5.6000	5.9500	5.5600	5.8800	+5.000%	281,310	+3.571%
2026-01-30	5.4100	5.6300	5.2900	5.6000	+2.190%	214,933	+8.750%
2026-01-29	5.4300	5.5100	5.3050	5.4800	+1.107%	131,838	+11.131%
2026-01-28	5.6700	5.6952	5.3325	5.4200	-4.240%	181,337	+12.362%
2026-01-27	5.5900	5.6800	5.5000	5.6600	+1.252%	141,234	+7.597%
2026-01-26	5.6900	5.8908	5.3900	5.5900	-1.585%	214,526	+8.945%
2026-01-23	5.7000	5.7800	5.5200	5.6800	-1.045%	162,083	+7.218%
2026-01-22	5.5400	5.8350	5.5100	5.7400	+4.745%	251,001	+6.098%
2026-01-21	4.9700	5.4950	4.9700	5.4800	+10.262%	190,354	+11.131%
2026-01-20	4.8600	5.0490	4.7300	4.9700	-0.996%	217,689	+22.535%
2026-01-16	5.1300	5.2200	5.0000	5.0200	-1.761%	157,759	+21.315%
2026-01-15	5.2300	5.2400	5.0800	5.1100	-2.852%	113,945	+19.178%
2026-01-14	5.0600	5.3000	4.9900	5.2600	+3.953%	163,235	+15.779%
2026-01-13	5.0400	5.1100	4.9100	5.0600	-0.197%	143,219	+20.356%
2026-01-12	5.0800	5.1050	4.8400	5.0700	-0.393%	139,863	+20.118%
2026-01-09	5.1900	5.4150	5.0000	5.0900	-1.357%	174,230	+19.646%
2026-01-08	5.3400	5.3400	5.0700	5.1600	-4.972%	162,244	+18.023%
2026-01-07	5.1900	5.4600	5.1100	5.4300	+5.233%	303,640	+12.155%
2026-01-06	5.1300	5.2000	5.0200	5.1600	-0.386%	233,975	+18.023%
2026-01-05	5.3000	5.4300	5.0300	5.1800	-2.264%	231,595	+17.568%
2026-01-02	5.5300	5.5836	5.1900	5.3000	-2.752%	131,558	+14.906%
2025-12-31	5.5000	5.5550	5.3573	5.4500	-0.729%	126,813	+11.743%
2025-12-30	5.4600	5.6900	5.3000	5.4900	+0.549%	359,407	+10.929%
2025-12-29	5.8300	6.3400	5.3900	5.4600	-6.985%	403,977	+11.538%
2025-12-26	5.8800	5.9200	5.7200	5.8700	-0.170%	98,693	+3.748%
2025-12-24	6.0500	6.0500	5.7400	5.8800	-2.649%	160,837	+3.571%
2025-12-23	6.0000	6.1200	5.7300	6.0400	+0.332%	161,103	+0.828%
2025-12-22	5.9700	6.1500	5.8700	6.0200	+2.730%	125,281	+1.163%
2025-12-19	5.7600	5.9200	5.7200	5.8600	+1.384%	312,072	+3.925%
2025-12-18	5.9000	6.1050	5.7220	5.7800	-1.197%	179,349	+5.363%
2025-12-17	6.1800	6.1850	5.8300	5.8500	-5.340%	170,126	+4.103%
2025-12-16	6.2800	6.4100	6.0400	6.1800	-2.370%	171,499	-1.456%
2025-12-15	6.5700	6.6350	6.2400	6.3300	-3.211%	180,453	-3.791%
2025-12-12	6.5000	6.6900	6.4650	6.5400	+0.461%	155,927	-6.881%
2025-12-11	6.4700	6.5500	6.3837	6.5100	+0.618%	163,421	-6.452%
2025-12-10	6.5000	6.5299	6.3000	6.4700	+1.890%	200,000	-5.873%
2025-12-09	6.3700	6.4450	6.2700	6.3500	-0.781%	98,919	-4.094%
2025-12-08	6.5200	6.5500	6.3500	6.4000	-0.467%	134,726	-4.844%
2025-12-05	6.4800	6.5200	6.3850	6.4300	-0.310%	94,976	-5.288%
2025-12-04	6.2700	6.5300	6.2100	6.4500	+2.381%	116,796	-5.581%
2025-12-03	6.0500	6.3200	5.8900	6.3000	+4.651%	139,971	-3.333%
2025-12-02	6.2300	6.2300	5.9000	6.0200	-3.060%	210,064	+1.163%
2025-12-01	6.4600	6.5031	6.0900	6.2100	-5.909%	155,943	-1.932%
2025-11-28	6.4800	6.6207	6.4200	6.6000	+3.448%	215,263	-7.727%
2025-11-26	6.3100	6.5950	6.2000	6.3800	+4.419%	315,148	-4.545%
2025-11-25	5.5300	6.2000	5.5300	6.1100	+11.091%	429,983	-0.327%
2025-11-24	5.4500	5.6400	5.3661	5.5000	+1.103%	225,499	+10.727%
2025-11-21	5.3400	5.5600	5.3100	5.4400	+1.682%	159,833	+11.949%
2025-11-20	5.5300	5.7000	5.3450	5.3500	-0.926%	239,003	+13.832%
2025-11-19	5.4300	5.4900	5.3350	5.4000	-0.185%	173,438	+12.778%
2025-11-18	5.4600	5.6400	5.3500	5.4100	-1.636%	171,311	+12.569%
2025-11-17	5.4200	5.7100	5.3500	5.5000	-0.542%	292,732	+10.727%
2025-11-14	5.4000	5.6600	5.3843	5.5300	0.000%	175,479	+10.127%
2025-11-13	5.5200	5.6717	5.4200	5.5300	-0.718%	190,840	+10.127%
2025-11-12	5.6600	5.8696	5.4500	5.5700	-1.590%	190,919	+9.336%
2025-11-11	5.5000	5.6800	5.4800	5.6600	+2.536%	118,143	+7.597%
2025-11-10	5.4400	5.5400	5.4300	5.5200	+3.178%	151,761	+10.326%
2025-11-07	5.3700	5.3800	5.1750	5.3500	-1.109%	249,498	+13.832%
2025-11-06	5.4500	5.5300	5.3750	5.4100	-0.551%	177,351	+12.569%
2025-11-05	5.6800	5.7146	5.4150	5.4400	-4.225%	238,791	+11.949%
2025-11-04	5.9500	5.9600	5.6300	5.6800	-5.960%	336,982	+7.218%
2025-11-03	6.0900	6.1800	5.9000	6.0400	-1.468%	180,141	+0.828%
2025-10-31	6.0600	6.2000	5.9700	6.1300	+0.822%	174,069	-0.653%
2025-10-30	6.0900	6.2300	6.0300	6.0800	-0.977%	163,035	+0.164%
2025-10-29	6.3500	6.4700	6.0350	6.1400	-3.611%	299,502	-0.814%
2025-10-28	6.0900	6.5950	6.0650	6.3700	+4.426%	210,648	-4.396%
2025-10-27	5.8700	6.2000	5.8700	6.1000	+4.096%	167,937	-0.164%
2025-10-24	5.7400	5.9354	5.6200	5.8600	+3.169%	337,230	+3.925%
2025-10-23	5.8000	5.8590	5.6300	5.6800	-1.389%	287,815	+7.218%
2025-10-22	6.0600	6.1600	5.6900	5.7600	-5.882%	304,603	+5.729%
2025-10-21	6.0100	6.1550	5.7900	6.1200	+0.990%	610,897	-0.490%
2025-10-20	5.7500	6.0800	5.7500	6.0600	+6.878%	239,423	+0.495%
2025-10-17	6.1200	6.1950	5.5500	5.6700	-8.401%	503,177	+7.407%
2025-10-16	6.3500	6.6225	6.1350	6.1900	-2.520%	365,934	-1.616%
2025-10-15	6.2000	6.3750	6.1300	6.3500	+3.084%	803,040	-4.094%
2025-10-14	6.1000	6.2300	5.9600	6.1600	+0.489%	176,701	-1.136%
2025-10-13	5.9600	6.2500	5.8000	6.1300	+3.547%	335,994	-0.653%
2025-10-10	6.0600	6.1388	5.8450	5.9200	-1.824%	158,414	+2.872%
2025-10-09	6.1000	6.1250	5.9500	6.0300	-0.985%	212,212	+0.995%
2025-10-08	5.8300	6.1400	5.7200	6.0900	+5.729%	331,422	0.000%
2025-10-07	5.9200	5.9946	5.7300	5.7600	-2.703%	168,355	+5.729%
2025-10-06	6.1000	6.1400	5.9000	5.9200	-2.149%	200,002	+2.872%
2025-10-03	6.0600	6.2825	6.0000	6.0500	+0.498%	191,890	+0.661%
2025-10-02	6.1700	6.1700	5.9250	6.0200	-2.114%	197,572	+1.163%
2025-10-01	6.1600	6.2700	6.1200	6.1500	-0.485%	161,259	-0.976%
2025-09-30	6.1300	6.2500	6.0700	6.1800	+0.162%	176,927	-1.456%
2025-09-29	6.1700	6.2825	6.1200	6.1700	+0.162%	120,884	-1.297%
2025-09-26	5.9000	6.1800	5.8100	6.1600	+4.762%	306,119	-1.136%
2025-09-25	6.1100	6.2700	5.8550	5.8800	-4.700%	134,034	+3.571%
2025-09-24	6.2400	6.3800	6.0200	6.1700	-0.804%	114,557	-1.297%
2025-09-23	6.1000	6.2400	5.9813	6.2200	+0.974%	176,703	-2.090%
2025-09-22	6.0900	6.2000	5.9800	6.1600	+1.316%	228,126	-1.136%
2025-09-19	6.2700	6.3150	6.0400	6.0800	-2.875%	1,834,850	+0.164%
2025-09-18	6.1700	6.4000	6.1200	6.2600	+2.623%	295,192	-2.716%
2025-09-17	6.2900	6.4000	6.0000	6.1000	-3.021%	246,137	-0.164%
2025-09-16	5.8900	6.5200	5.8900	6.2900	+5.360%	403,908	-3.180%
2025-09-15	6.1700	6.2900	5.9500	5.9700	-3.398%	164,520	+2.010%
2025-09-12	6.6700	6.7210	6.1700	6.1800	-6.928%	193,965	-1.456%
2025-09-11	6.4800	6.6700	6.4000	6.6400	+3.106%	277,964	-8.283%
2025-09-10	6.4800	6.5300	6.3450	6.4400	-0.310%	184,171	-5.435%
2025-09-09	6.4600	6.5000	6.2000	6.4600	-0.155%	159,303	-5.728%
2025-09-08	6.4800	6.6100	6.4000	6.4700	-0.154%	248,583	-5.873%
2025-09-05	6.5500	6.5600	6.3840	6.4800	+0.935%	139,851	-6.019%
2025-09-04	6.3400	6.4200	6.1988	6.4200	+1.262%	100,601	-5.140%
2025-09-03	6.3000	6.4700	6.2500	6.3400	+0.475%	123,079	-3.943%
2025-09-02	6.2500	6.4700	6.1900	6.3100	+0.799%	140,098	-3.487%
2025-08-29	6.4800	6.4850	6.1900	6.2600	-2.644%	130,558	-2.716%
2025-08-28	6.4500	6.6350	6.3900	6.4300	-0.155%	113,375	-5.288%
2025-08-27	6.5000	6.7212	6.3800	6.4400	-0.923%	124,365	-5.435%
2025-08-26	6.5400	6.8000	6.4100	6.5000	-0.307%	135,503	-6.308%
2025-08-25	6.5400	6.6000	6.3000	6.5200	-0.458%	205,349	-6.595%
2025-08-22	6.5200	6.7950	6.3680	6.5500	+1.236%	200,425	-7.023%
2025-08-21	6.3900	6.5200	6.2500	6.4700	+1.570%	135,444	-5.873%
2025-08-20	6.3800	6.4100	6.1000	6.3700	-0.469%	161,099	-4.396%
2025-08-19	6.6400	6.6400	6.2450	6.4000	-4.335%	105,330	-4.844%
2025-08-18	6.7000	6.8000	6.5850	6.6900	-0.446%	154,768	-8.969%
2025-08-15	7.0300	7.1450	6.7100	6.7200	-4.000%	98,917	-9.375%
2025-08-14	7.1200	7.1800	6.8700	7.0000	-3.181%	118,364	-13.000%
2025-08-13	7.0000	7.4000	7.0000	7.2300	+4.179%	212,971	-15.768%
2025-08-12	6.9300	7.0500	6.8208	6.9400	+1.462%	139,727	-12.248%
2025-08-11	6.8300	6.9600	6.6500	6.8400	+0.588%	103,873	-10.965%
2025-08-08	6.5900	6.8300	6.3424	6.8000	+3.817%	148,610	-10.441%
2025-08-07	6.8600	6.8920	6.3000	6.5500	-4.240%	126,727	-7.023%
2025-08-06	6.5800	6.8900	6.4800	6.8400	+3.167%	140,010	-10.965%
2025-08-05	6.6400	7.0200	6.4800	6.6300	+0.303%	163,728	-8.145%
2025-08-04	6.7400	6.9200	6.5100	6.6100	-1.929%	178,549	-7.867%
2025-08-01	6.7500	6.8700	6.6300	6.7400	-2.177%	200,596	-9.644%
2025-07-31	6.5900	6.9795	6.3800	6.8900	+4.552%	196,777	-11.611%
2025-07-30	6.8400	6.9800	6.5400	6.5900	-2.946%	241,107	-7.587%
2025-07-29	7.0400	7.3158	6.7200	6.7900	-2.861%	207,657	-10.309%
2025-07-28	7.2900	7.4799	6.9600	6.9900	-3.320%	223,595	-12.876%
2025-07-25	7.1100	7.2500	7.0000	7.2300	+2.408%	123,236	-15.768%
2025-07-24	6.9500	7.0900	6.8800	7.0600	+0.857%	127,766	-13.739%
2025-07-23	6.8500	7.1500	6.7200	7.0000	+3.397%	148,206	-13.000%
2025-07-22	6.7700	6.9000	6.7500	6.7700	0.000%	98,254	-10.044%
2025-07-21	6.7600	7.0300	6.6424	6.7700	+0.894%	141,542	-10.044%
2025-07-18	7.2000	7.2500	6.7000	6.7100	-5.758%	213,139	-9.240%
2025-07-17	6.9700	7.1510	6.9100	7.1200	+2.446%	176,351	-14.466%
2025-07-16	6.5600	7.0050	6.5300	6.9500	+5.945%	193,712	-12.374%
2025-07-15	6.8000	6.9482	6.5300	6.5600	-2.815%	122,912	-7.165%
2025-07-14	6.3700	6.7900	6.3700	6.7500	+5.469%	146,515	-9.778%
2025-07-11	6.7200	6.7850	6.3900	6.4000	-5.465%	151,715	-4.844%
2025-07-10	6.5800	6.7900	6.4800	6.7700	+2.731%	95,519	-10.044%
2025-07-09	6.3400	6.7600	6.3400	6.5900	+5.440%	170,938	-7.587%
2025-07-08	6.2000	6.3200	5.9600	6.2500	+1.461%	174,933	-2.560%
2025-07-07	6.4600	6.4700	6.1100	6.1600	-6.098%	138,027	-1.136%
2025-07-03	6.5200	6.7200	6.3000	6.5600	+1.548%	127,517	-7.165%
2025-07-02	6.2900	6.7200	6.1978	6.4600	+3.195%	198,071	-5.728%
2025-07-01	6.2200	6.4200	6.0700	6.2600	0.000%	112,562	-2.716%
2025-06-30	6.2700	6.3600	6.0636	6.2600	-0.318%	134,667	-2.716%
2025-06-27	6.2900	6.3950	6.1400	6.2800	-0.159%	1,310,379	-3.025%
2025-06-26	6.5500	6.5900	6.2400	6.2900	-4.262%	129,654	-3.180%
2025-06-25	6.6500	6.6750	6.3700	6.5700	+0.305%	218,809	-7.306%
2025-06-24	6.2000	6.6300	6.0600	6.5500	+6.504%	208,069	-7.023%
2025-06-23	6.0400	6.1500	5.9300	6.1500	+1.821%	157,334	-0.976%
2025-06-20	6.1500	6.1800	5.9200	6.0400	-0.984%	297,190	+0.828%
2025-06-18	6.1800	6.4450	6.0000	6.1000	-1.294%	158,942	-0.164%
2025-06-17	6.3200	6.3600	6.0350	6.1800	-3.438%	194,731	-1.456%
2025-06-16	6.4500	6.4750	6.2600	6.4000	-0.312%	184,862	-4.844%
2025-06-13	6.4900	6.6900	6.4000	6.4200	-3.748%	152,625	-5.140%
2025-06-12	6.5500	6.8000	6.4100	6.6700	+0.603%	161,862	-8.696%
2025-06-11	7.0900	7.1200	6.6150	6.6300	-4.878%	283,987	-8.145%
2025-06-10	6.3200	7.0100	6.2650	6.9700	+10.811%	232,357	-12.626%
2025-06-09	6.5100	6.6960	6.2025	6.2900	-3.231%	179,563	-3.180%
2025-06-06	6.2100	6.7300	6.0500	6.5000	+6.557%	178,259	-6.308%
2025-06-05	6.1400	6.2350	5.9950	6.1000	-0.651%	166,413	-0.164%
2025-06-04	6.3500	6.5000	6.1300	6.1400	-3.002%	171,991	-0.814%
2025-06-03	6.1700	6.4000	5.9100	6.3300	+2.760%	357,644	-3.791%
2025-06-02	5.9500	6.1800	5.8000	6.1600	+5.119%	172,680	-1.136%
2025-05-30	6.0300	6.0300	5.6800	5.8600	-3.777%	266,667	+3.925%
2025-05-29	6.0400	6.2950	6.0400	6.0900	+1.500%	108,168	0.000%
2025-05-28	6.0700	6.1114	5.9100	6.0000	+0.167%	112,355	+1.500%
2025-05-27	5.9600	6.1700	5.8550	5.9900	+1.698%	140,192	+1.669%
2025-05-23	5.8100	5.9900	5.7500	5.8900	-0.842%	158,183	+3.396%
2025-05-22	5.8700	6.3458	5.8000	5.9400	-0.336%	157,173	+2.525%
2025-05-21	6.2100	6.3900	5.9300	5.9600	+0.506%	246,092	+2.181%
2025-05-20	5.9000	6.0700	5.8000	5.9300	+0.169%	217,370	+2.698%
2025-05-19	5.8100	6.2100	5.5450	5.9200	-0.504%	346,559	+2.872%
2025-05-16	5.1500	6.2000	5.1050	5.9500	+14.865%	746,593	+2.353%
2025-05-15	4.5300	5.3800	4.3450	5.1800	+5.714%	482,255	+17.568%
2025-05-14	5.2500	5.2800	4.8900	4.9000	-6.844%	157,872	+24.286%
2025-05-13	5.4300	5.4300	4.9600	5.2600	-1.682%	314,045	+15.779%
2025-05-12	5.4600	5.9200	5.2600	5.3500	+2.294%	170,796	+13.832%
2025-05-09	5.8000	5.8300	5.2050	5.2300	-9.828%	227,324	+16.444%
2025-05-08	4.9600	5.8200	4.9500	5.8000	+16.700%	303,793	+5.000%
2025-05-07	5.5400	5.6400	4.9400	4.9700	-9.141%	210,822	+22.535%
2025-05-06	5.8600	6.0000	5.4550	5.4700	-7.601%	293,551	+11.335%
2025-05-05	6.1500	6.1500	5.8950	5.9200	-3.740%	94,246	+2.872%
2025-05-02	6.1900	6.2900	6.0000	6.1500	+1.318%	119,017	-0.976%
2025-05-01	5.8100	6.0900	5.6200	6.0700	+4.117%	163,770	+0.329%
2025-04-30	5.4400	5.8800	5.4000	5.8300	+4.856%	161,112	+4.460%
2025-04-29	5.5400	5.6900	5.4550	5.5600	+0.907%	109,683	+9.532%
2025-04-28	5.4100	5.6400	5.3500	5.5100	+2.416%	145,544	+10.526%
2025-04-25	5.4600	5.6200	5.2700	5.3800	-2.536%	244,554	+13.197%
2025-04-24	5.7600	5.8700	5.4701	5.5200	-4.167%	202,442	+10.326%
2025-04-23	5.8600	5.9199	5.6400	5.7600	+0.876%	158,834	+5.729%
2025-04-22	5.6100	5.8630	5.5301	5.7100	+2.513%	123,893	+6.655%
2025-04-21	4.9300	5.6500	4.9300	5.5700	+3.918%	191,447	+9.336%
2025-04-17	5.3700	5.4900	5.2700	5.3600	-0.741%	130,480	+13.619%
2025-04-16	5.4900	5.5300	5.3250	5.4000	-3.052%	138,061	+12.778%
2025-04-15	5.4300	5.6700	5.3400	5.5700	+2.202%	115,246	+9.336%
2025-04-14	5.4400	5.8200	5.3200	5.4500	+2.830%	186,046	+11.743%

.dark-mode .kqsxRd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kqsxRd{ color: #333333; background-color: white; border: 2px solid #333333; }AURAAura Biosciences, Inc. Common Stockstock NASDAQ

AURA
Aura Biosciences, Inc. Common Stock
stock NASDAQ