Dark

AURA
Aura Biosciences, Inc. Common Stock
stock NASDAQ

Market Open

Jul 31, 2026 1:53:30 PM EDT

7.03USD-1.334%(-0.09)141,464

7.02Bid 7.04Ask 0.02Spread

Pre-market

Jul 30, 2026 8:11:30 AM EDT

6.80USD-2.996%(-0.21)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

7.16USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	7.0500	7.0500	6.840000	7.0300	-1.125%	141,464	0.000%
2026-07-30	7.0900	7.1600	6.930000	7.1100	+1.427%	292,927	-1.125%
2026-07-29	7.0300	7.1350	6.820000	7.0100	-0.567%	481,243	+0.285%
2026-07-28	7.1700	7.2000	6.965000	7.0500	-1.536%	439,329	-0.284%
2026-07-27	7.1000	7.3100	7.050000	7.1600	+1.560%	252,141	-1.816%
2026-07-24	7.1150	7.2300	6.985000	7.0500	-2.083%	325,838	-0.284%
2026-07-23	6.9400	7.2200	6.940000	7.2000	+2.710%	230,705	-2.361%
2026-07-22	6.9900	7.0590	6.920000	7.0100	-0.284%	412,227	+0.285%
2026-07-21	6.8200	7.0600	6.710000	7.0300	+3.079%	307,552	0.000%
2026-07-20	7.0000	7.1250	6.780000	6.8200	-2.432%	420,988	+3.079%
2026-07-17	6.7400	7.0300	6.730000	6.9900	+1.451%	408,707	+0.572%
2026-07-16	6.9200	7.0000	6.730000	6.8900	-1.712%	339,591	+2.032%
2026-07-15	7.0000	7.0550	6.865000	7.0100	+0.143%	308,838	+0.285%
2026-07-14	7.0400	7.2600	6.885000	7.0000	0.000%	620,106	+0.429%
2026-07-13	6.7300	7.0600	6.550000	7.0000	+2.339%	597,383	+0.429%
2026-07-10	7.0000	7.3000	6.640000	6.8400	-2.286%	442,809	+2.778%
2026-07-09	7.2500	7.3371	6.940000	7.0000	-3.448%	682,535	+0.429%
2026-07-08	7.0300	7.3700	6.950000	7.2500	+3.129%	1,210,986	-3.034%
2026-07-07	7.1300	7.2850	6.800000	7.0300	-0.846%	814,996	0.000%
2026-07-06	7.7400	7.8700	7.060000	7.0900	-8.398%	678,028	-0.846%
2026-07-02	6.7700	7.7500	6.580000	7.7400	+15.007%	961,699	-9.173%
2026-07-01	7.1400	7.1850	6.530000	6.7300	-5.211%	680,108	+4.458%
2026-06-30	6.9000	7.2900	6.810000	7.1000	+3.198%	1,261,950	-0.986%
2026-06-29	6.9500	7.2000	6.820000	6.8800	-1.714%	383,195	+2.180%
2026-06-26	6.8600	7.0800	6.775000	7.0000	+2.041%	1,628,001	+0.429%
2026-06-25	7.0600	7.3400	6.845000	6.8600	-2.557%	336,074	+2.478%
2026-06-24	7.0300	7.2700	6.930000	7.0400	+0.285%	479,544	-0.142%
2026-06-23	6.8100	7.2800	6.550000	7.0200	+1.007%	500,366	+0.142%
2026-06-22	6.4500	6.9700	6.410000	6.9500	+9.621%	635,641	+1.151%
2026-06-18	6.4400	6.5850	6.160000	6.3400	+0.475%	1,263,808	+10.883%
2026-06-17	6.2500	6.6410	6.250000	6.3100	+0.478%	531,094	+11.410%
2026-06-16	6.4200	6.5600	6.220100	6.2800	-2.636%	496,683	+11.943%
2026-06-15	6.4800	6.6000	6.320000	6.4500	+0.624%	581,906	+8.992%
2026-06-12	6.2000	6.5400	6.200000	6.4100	+3.221%	959,156	+9.672%
2026-06-11	6.1200	6.4300	6.030000	6.2100	+1.471%	816,602	+13.205%
2026-06-10	6.3400	6.4900	6.100000	6.1200	-3.622%	676,686	+14.869%
2026-06-09	6.6000	6.7300	6.300000	6.3500	-2.006%	647,542	+10.709%
2026-06-08	6.7300	6.7300	6.415000	6.4800	-2.262%	248,433	+8.488%
2026-06-05	6.8000	6.8300	6.510000	6.6300	-2.500%	347,125	+6.033%
2026-06-04	7.0400	7.0700	6.750000	6.8000	-1.163%	492,044	+3.382%
2026-06-03	7.0100	7.0100	6.805000	6.8800	-0.290%	253,190	+2.180%
2026-06-02	7.2800	7.2800	6.855000	6.9000	-4.033%	479,960	+1.884%
2026-06-01	7.5600	7.5800	7.160000	7.1900	-3.748%	342,982	-2.225%
2026-05-29	7.5000	7.6100	7.360000	7.4700	-0.400%	439,030	-5.890%
2026-05-28	7.6600	7.8000	7.500000	7.5000	-2.089%	339,870	-6.267%
2026-05-27	7.6500	7.9350	7.610000	7.6600	+0.657%	266,943	-8.225%
2026-05-26	7.6500	7.7500	7.520000	7.6100	+0.132%	276,838	-7.622%
2026-05-22	7.6600	7.8790	7.585000	7.6000	-0.654%	278,176	-7.500%
2026-05-21	7.3700	7.7900	7.250000	7.6500	+2.410%	898,726	-8.105%
2026-05-20	7.4700	7.7699	7.375000	7.4700	+1.083%	486,317	-5.890%
2026-05-19	7.3300	7.5000	7.130000	7.3900	-1.071%	555,369	-4.871%
2026-05-18	7.7100	7.8650	7.385000	7.4700	-3.488%	1,010,467	-5.890%
2026-05-15	7.8500	7.9850	7.585000	7.7400	-3.008%	491,722	-9.173%
2026-05-14	8.0400	8.1750	7.844500	7.9800	-0.499%	335,606	-11.905%
2026-05-13	7.9700	8.1000	7.700000	8.0200	+1.135%	619,640	-12.344%
2026-05-12	7.8800	8.0599	7.790000	7.9300	-3.175%	478,464	-11.349%
2026-05-11	8.4200	8.5200	8.150000	8.1900	-2.500%	333,975	-14.164%
2026-05-08	8.1500	8.4600	8.060000	8.4000	+2.439%	1,047,952	-16.310%
2026-05-07	8.5450	8.5450	8.100000	8.2000	-1.086%	404,746	-14.268%
2026-05-06	8.8600	8.9557	8.120000	8.2900	-6.854%	1,102,997	-15.199%
2026-05-05	8.4800	9.5350	8.430000	8.9000	+6.587%	5,880,829	-21.011%
2026-05-04	6.9400	8.4899	6.940000	8.3500	+19.116%	1,750,792	-15.808%
2026-05-01	7.0500	7.1300	6.930000	7.0100	-0.567%	205,900	+0.285%
2026-04-30	6.7100	7.0600	6.649500	7.0500	+4.755%	273,677	-0.284%
2026-04-29	6.9400	7.0000	6.700000	6.7300	-3.305%	182,851	+4.458%
2026-04-28	6.9500	7.0600	6.850000	6.9600	0.000%	126,517	+1.006%
2026-04-27	7.2800	7.4500	6.910000	6.9600	-4.264%	185,114	+1.006%
2026-04-24	7.2500	7.5200	7.020000	7.2700	+0.138%	299,510	-3.301%
2026-04-23	7.5000	7.5700	7.115000	7.2600	-3.071%	296,110	-3.168%
2026-04-22	7.4700	7.6800	7.340000	7.4900	+0.672%	261,740	-6.142%
2026-04-21	7.0800	7.4600	7.000000	7.4400	+5.532%	383,648	-5.511%
2026-04-20	7.2200	7.3340	7.010000	7.0500	-3.292%	327,389	-0.284%
2026-04-17	7.1700	7.4800	7.050000	7.2900	+3.258%	427,553	-3.567%
2026-04-16	7.0200	7.0700	6.860000	7.0600	-0.423%	285,749	-0.425%
2026-04-15	7.0900	7.2000	7.000000	7.0900	0.000%	325,568	-0.846%
2026-04-14	6.9800	7.1200	6.910000	7.0900	+2.605%	301,400	-0.846%
2026-04-13	6.8400	7.0100	6.830000	6.9100	+1.618%	337,076	+1.737%
2026-04-10	6.8100	6.8500	6.685000	6.8000	+0.295%	223,990	+3.382%
2026-04-09	6.7200	6.9452	6.590000	6.7800	+0.148%	316,042	+3.687%
2026-04-08	6.8500	6.9200	6.664200	6.7700	+2.112%	349,129	+3.840%
2026-04-07	6.5400	6.7600	6.430000	6.6300	-0.749%	442,348	+6.033%
2026-04-06	6.6500	7.0500	6.540000	6.6800	+2.141%	545,202	+5.240%
2026-04-02	6.5500	6.8000	6.530000	6.5400	-2.388%	175,767	+7.492%
2026-04-01	6.7900	7.0500	6.675000	6.7000	+0.149%	294,019	+4.925%
2026-03-31	6.4000	6.7500	6.280000	6.6900	+7.903%	340,169	+5.082%
2026-03-30	6.3000	6.6900	6.195000	6.2000	-1.116%	295,020	+13.387%
2026-03-27	6.3900	6.4450	6.170000	6.2700	-2.640%	275,943	+12.121%
2026-03-26	6.3700	6.7000	6.305000	6.4400	-0.617%	245,131	+9.161%
2026-03-25	6.4500	6.6900	6.293200	6.4800	+2.694%	268,300	+8.488%
2026-03-24	6.4200	6.5200	6.200000	6.3100	-3.369%	201,089	+11.410%
2026-03-23	6.5800	6.7000	6.411000	6.5300	-0.305%	228,527	+7.657%
2026-03-20	6.5800	6.7700	6.445000	6.5500	-0.456%	441,343	+7.328%
2026-03-19	6.4900	6.6700	6.240000	6.5800	0.000%	314,955	+6.839%
2026-03-18	6.8000	6.8250	6.462600	6.5800	-3.377%	305,312	+6.839%
2026-03-17	6.7400	7.0400	6.610000	6.8100	+1.039%	310,571	+3.231%
2026-03-16	6.0000	6.7800	5.925000	6.7400	+13.468%	349,858	+4.303%
2026-03-13	5.9900	6.1150	5.845000	5.9400	-0.168%	326,688	+18.350%
2026-03-12	5.5000	5.9600	5.310000	5.9500	+4.938%	284,316	+18.151%
2026-03-11	5.6400	5.9300	5.500000	5.6700	+0.532%	188,237	+23.986%
2026-03-10	5.6200	5.8800	5.560000	5.6400	-0.529%	341,428	+24.645%
2026-03-09	5.5700	5.6999	5.385000	5.6700	+1.250%	171,897	+23.986%
2026-03-06	5.5700	5.7563	5.440000	5.6000	-1.754%	188,950	+25.536%
2026-03-05	6.0800	6.2300	5.695000	5.7000	-7.317%	286,687	+23.333%
2026-03-04	6.3200	6.3200	6.000000	6.1500	-1.442%	403,631	+14.309%
2026-03-03	6.0700	6.3300	5.910000	6.2400	+1.629%	352,701	+12.660%
2026-03-02	5.7400	6.1800	5.740000	6.1400	+4.244%	302,333	+14.495%
2026-02-27	5.8600	6.0600	5.460000	5.8900	-1.505%	165,496	+19.355%
2026-02-26	6.0000	6.0500	5.670000	5.9800	-0.664%	179,658	+17.559%
2026-02-25	5.7000	6.1000	5.700000	6.0200	+5.986%	162,019	+16.777%
2026-02-24	5.5200	5.7500	5.500000	5.6800	+3.650%	162,984	+23.768%
2026-02-23	5.4100	5.5900	5.241000	5.4800	+1.294%	179,343	+28.285%
2026-02-20	5.4200	5.4400	5.100000	5.4100	+0.933%	234,936	+29.945%
2026-02-19	5.0200	5.4550	4.970000	5.3600	+6.349%	215,738	+31.157%
2026-02-18	5.2300	5.4700	4.945000	5.0400	-4.000%	273,233	+39.484%
2026-02-17	5.0400	5.3600	4.870000	5.2500	-5.745%	462,968	+33.905%
2026-02-13	5.5400	5.8500	5.510000	5.5700	+1.089%	212,992	+26.212%
2026-02-12	5.6100	5.6100	5.260000	5.5100	-1.957%	138,193	+27.586%
2026-02-11	5.6200	5.7000	5.330000	5.6200	-0.178%	169,323	+25.089%
2026-02-10	5.7700	5.7900	5.600000	5.6300	-2.087%	110,326	+24.867%
2026-02-09	5.5900	5.8150	5.500000	5.7500	+2.679%	178,626	+22.261%
2026-02-06	5.4700	5.6300	5.325000	5.6000	+4.478%	221,724	+25.536%
2026-02-05	5.6000	5.7400	5.360000	5.3600	-6.783%	189,899	+31.157%
2026-02-04	5.9600	5.9900	5.529600	5.7500	-3.199%	176,787	+22.261%
2026-02-03	5.8500	6.1500	5.840000	5.9400	+1.020%	224,958	+18.350%
2026-02-02	5.6000	5.9500	5.560000	5.8800	+5.000%	281,310	+19.558%
2026-01-30	5.4100	5.6300	5.290000	5.6000	+2.190%	214,933	+25.536%
2026-01-29	5.4300	5.5100	5.305000	5.4800	+1.107%	131,838	+28.285%
2026-01-28	5.6700	5.6952	5.332500	5.4200	-4.240%	181,337	+29.705%
2026-01-27	5.5900	5.6800	5.500000	5.6600	+1.252%	141,234	+24.205%
2026-01-26	5.6900	5.8908	5.390000	5.5900	-1.585%	214,526	+25.760%
2026-01-23	5.7000	5.7800	5.520000	5.6800	-1.045%	162,083	+23.768%
2026-01-22	5.5400	5.8350	5.510000	5.7400	+4.745%	251,001	+22.474%
2026-01-21	4.9700	5.4950	4.970000	5.4800	+10.262%	190,354	+28.285%
2026-01-20	4.8600	5.0490	4.730000	4.9700	-0.996%	217,689	+41.449%
2026-01-16	5.1300	5.2200	5.000000	5.0200	-1.761%	157,759	+40.040%
2026-01-15	5.2300	5.2400	5.080000	5.1100	-2.852%	113,945	+37.573%
2026-01-14	5.0600	5.3000	4.990000	5.2600	+3.953%	163,235	+33.650%
2026-01-13	5.0400	5.1100	4.910000	5.0600	-0.197%	143,219	+38.933%
2026-01-12	5.0800	5.1050	4.840000	5.0700	-0.393%	139,863	+38.659%
2026-01-09	5.1900	5.4150	5.000000	5.0900	-1.357%	174,230	+38.114%
2026-01-08	5.3400	5.3400	5.070000	5.1600	-4.972%	162,244	+36.240%
2026-01-07	5.1900	5.4600	5.110000	5.4300	+5.233%	303,640	+29.466%
2026-01-06	5.1300	5.2000	5.020000	5.1600	-0.386%	233,975	+36.240%
2026-01-05	5.3000	5.4300	5.030000	5.1800	-2.264%	231,595	+35.714%
2026-01-02	5.5300	5.5836	5.190000	5.3000	-2.752%	131,558	+32.642%
2025-12-31	5.5000	5.5550	5.357300	5.4500	-0.729%	126,813	+28.991%
2025-12-30	5.4600	5.6900	5.300000	5.4900	+0.549%	359,407	+28.051%
2025-12-29	5.8300	6.3400	5.390000	5.4600	-6.985%	403,977	+28.755%
2025-12-26	5.8800	5.9200	5.720000	5.8700	-0.170%	98,693	+19.761%
2025-12-24	6.0500	6.0500	5.740000	5.8800	-2.649%	160,837	+19.558%
2025-12-23	6.0000	6.1200	5.730000	6.0400	+0.332%	161,103	+16.391%
2025-12-22	5.9700	6.1500	5.870000	6.0200	+2.730%	125,281	+16.777%
2025-12-19	5.7600	5.9200	5.720000	5.8600	+1.384%	312,072	+19.966%
2025-12-18	5.9000	6.1050	5.722000	5.7800	-1.197%	179,349	+21.626%
2025-12-17	6.1800	6.1850	5.830000	5.8500	-5.340%	170,126	+20.171%
2025-12-16	6.2800	6.4100	6.040000	6.1800	-2.370%	171,499	+13.754%
2025-12-15	6.5700	6.6350	6.240000	6.3300	-3.211%	180,453	+11.058%
2025-12-12	6.5000	6.6900	6.465000	6.5400	+0.461%	155,927	+7.492%
2025-12-11	6.4700	6.5500	6.383700	6.5100	+0.618%	163,421	+7.988%
2025-12-10	6.5000	6.5299	6.300000	6.4700	+1.890%	200,000	+8.655%
2025-12-09	6.3700	6.4450	6.270000	6.3500	-0.781%	98,919	+10.709%
2025-12-08	6.5200	6.5500	6.350000	6.4000	-0.467%	134,726	+9.844%
2025-12-05	6.4800	6.5200	6.385000	6.4300	-0.310%	94,976	+9.331%
2025-12-04	6.2700	6.5300	6.210000	6.4500	+2.381%	116,796	+8.992%
2025-12-03	6.0500	6.3200	5.890000	6.3000	+4.651%	139,971	+11.587%
2025-12-02	6.2300	6.2300	5.900000	6.0200	-3.060%	210,064	+16.777%
2025-12-01	6.4600	6.5031	6.090000	6.2100	-5.909%	155,943	+13.205%
2025-11-28	6.4800	6.6207	6.420000	6.6000	+3.448%	215,263	+6.515%
2025-11-26	6.3100	6.5950	6.200000	6.3800	+4.419%	315,148	+10.188%
2025-11-25	5.5300	6.2000	5.530000	6.1100	+11.091%	429,983	+15.057%
2025-11-24	5.4500	5.6400	5.366100	5.5000	+1.103%	225,499	+27.818%
2025-11-21	5.3400	5.5600	5.310000	5.4400	+1.682%	159,833	+29.228%
2025-11-20	5.5300	5.7000	5.345000	5.3500	-0.926%	239,003	+31.402%
2025-11-19	5.4300	5.4900	5.335000	5.4000	-0.185%	173,438	+30.185%
2025-11-18	5.4600	5.6400	5.350000	5.4100	-1.636%	171,311	+29.945%
2025-11-17	5.4200	5.7100	5.350000	5.5000	-0.542%	292,732	+27.818%
2025-11-14	5.4000	5.6600	5.384300	5.5300	0.000%	175,479	+27.125%
2025-11-13	5.5200	5.6717	5.420000	5.5300	-0.718%	190,840	+27.125%
2025-11-12	5.6600	5.8696	5.450000	5.5700	-1.590%	190,919	+26.212%
2025-11-11	5.5000	5.6800	5.480000	5.6600	+2.536%	118,143	+24.205%
2025-11-10	5.4400	5.5400	5.430000	5.5200	+3.178%	151,761	+27.355%
2025-11-07	5.3700	5.3800	5.175000	5.3500	-1.109%	249,498	+31.402%
2025-11-06	5.4500	5.5300	5.375000	5.4100	-0.551%	177,351	+29.945%
2025-11-05	5.6800	5.7146	5.415000	5.4400	-4.225%	238,791	+29.228%
2025-11-04	5.9500	5.9600	5.630000	5.6800	-5.960%	336,982	+23.768%
2025-11-03	6.0900	6.1800	5.900000	6.0400	-1.468%	180,141	+16.391%
2025-10-31	6.0600	6.2000	5.970000	6.1300	+0.822%	174,069	+14.682%
2025-10-30	6.0900	6.2300	6.030000	6.0800	-0.977%	163,035	+15.625%
2025-10-29	6.3500	6.4700	6.035000	6.1400	-3.611%	299,502	+14.495%
2025-10-28	6.0900	6.5950	6.065000	6.3700	+4.426%	210,648	+10.361%
2025-10-27	5.8700	6.2000	5.870000	6.1000	+4.096%	167,937	+15.246%
2025-10-24	5.7400	5.9354	5.620000	5.8600	+3.169%	337,230	+19.966%
2025-10-23	5.8000	5.8590	5.630000	5.6800	-1.389%	287,815	+23.768%
2025-10-22	6.0600	6.1600	5.690000	5.7600	-5.882%	304,603	+22.049%
2025-10-21	6.0100	6.1550	5.790000	6.1200	+0.990%	610,897	+14.869%
2025-10-20	5.7500	6.0800	5.750000	6.0600	+6.878%	239,423	+16.007%
2025-10-17	6.1200	6.1950	5.550000	5.6700	-8.401%	503,177	+23.986%
2025-10-16	6.3500	6.6225	6.135000	6.1900	-2.520%	365,934	+13.570%
2025-10-15	6.2000	6.3750	6.130000	6.3500	+3.084%	803,040	+10.709%
2025-10-14	6.1000	6.2300	5.960000	6.1600	+0.489%	176,701	+14.123%
2025-10-13	5.9600	6.2500	5.800000	6.1300	+3.547%	335,994	+14.682%
2025-10-10	6.0600	6.1388	5.845000	5.9200	-1.824%	158,414	+18.750%
2025-10-09	6.1000	6.1250	5.950000	6.0300	-0.985%	212,212	+16.584%
2025-10-08	5.8300	6.1400	5.720000	6.0900	+5.729%	331,422	+15.435%
2025-10-07	5.9200	5.9946	5.730000	5.7600	-2.703%	168,355	+22.049%
2025-10-06	6.1000	6.1400	5.900000	5.9200	-2.149%	200,002	+18.750%
2025-10-03	6.0600	6.2825	6.000000	6.0500	+0.498%	191,890	+16.198%
2025-10-02	6.1700	6.1700	5.925000	6.0200	-2.114%	197,572	+16.777%
2025-10-01	6.1600	6.2700	6.120000	6.1500	-0.485%	161,259	+14.309%
2025-09-30	6.1300	6.2500	6.070000	6.1800	+0.162%	176,927	+13.754%
2025-09-29	6.1700	6.2825	6.120000	6.1700	+0.162%	120,884	+13.938%
2025-09-26	5.9000	6.1800	5.810000	6.1600	+4.762%	306,119	+14.123%
2025-09-25	6.1100	6.2700	5.855000	5.8800	-4.700%	134,034	+19.558%
2025-09-24	6.2400	6.3800	6.020000	6.1700	-0.804%	114,557	+13.938%
2025-09-23	6.1000	6.2400	5.981300	6.2200	+0.974%	176,703	+13.023%
2025-09-22	6.0900	6.2000	5.980000	6.1600	+1.316%	228,126	+14.123%
2025-09-19	6.2700	6.3150	6.040000	6.0800	-2.875%	1,834,850	+15.625%
2025-09-18	6.1700	6.4000	6.120000	6.2600	+2.623%	295,192	+12.300%
2025-09-17	6.2900	6.4000	6.000000	6.1000	-3.021%	246,137	+15.246%
2025-09-16	5.8900	6.5200	5.890000	6.2900	+5.360%	403,908	+11.765%
2025-09-15	6.1700	6.2900	5.950000	5.9700	-3.398%	164,520	+17.755%
2025-09-12	6.6700	6.7210	6.170000	6.1800	-6.928%	193,965	+13.754%
2025-09-11	6.4800	6.6700	6.400000	6.6400	+3.106%	277,964	+5.873%
2025-09-10	6.4800	6.5300	6.345000	6.4400	-0.310%	184,171	+9.161%
2025-09-09	6.4600	6.5000	6.200000	6.4600	-0.155%	159,303	+8.824%
2025-09-08	6.4800	6.6100	6.400000	6.4700	-0.154%	248,583	+8.655%
2025-09-05	6.5500	6.5600	6.384000	6.4800	+0.935%	139,851	+8.488%
2025-09-04	6.3400	6.4200	6.198800	6.4200	+1.262%	100,601	+9.502%
2025-09-03	6.3000	6.4700	6.250000	6.3400	+0.475%	123,079	+10.883%
2025-09-02	6.2500	6.4700	6.190000	6.3100	+0.799%	140,098	+11.410%
2025-08-29	6.4800	6.4850	6.190000	6.2600	-2.644%	130,558	+12.300%
2025-08-28	6.4500	6.6350	6.390000	6.4300	-0.155%	113,375	+9.331%
2025-08-27	6.5000	6.7212	6.380000	6.4400	-0.923%	124,365	+9.161%
2025-08-26	6.5400	6.8000	6.410000	6.5000	-0.307%	135,503	+8.154%
2025-08-25	6.5400	6.6000	6.300000	6.5200	-0.458%	205,349	+7.822%
2025-08-22	6.5200	6.7950	6.368000	6.5500	+1.236%	200,425	+7.328%
2025-08-21	6.3900	6.5200	6.250000	6.4700	+1.570%	135,444	+8.655%
2025-08-20	6.3800	6.4100	6.100000	6.3700	-0.469%	161,099	+10.361%
2025-08-19	6.6400	6.6400	6.245000	6.4000	-4.335%	105,330	+9.844%
2025-08-18	6.7000	6.8000	6.585000	6.6900	-0.446%	154,768	+5.082%
2025-08-15	7.0300	7.1450	6.710000	6.7200	-4.000%	98,917	+4.613%
2025-08-14	7.1200	7.1800	6.870000	7.0000	-3.181%	118,364	+0.429%
2025-08-13	7.0000	7.4000	7.000000	7.2300	+4.179%	212,971	-2.766%
2025-08-12	6.9300	7.0500	6.820800	6.9400	+1.462%	139,727	+1.297%
2025-08-11	6.8300	6.9600	6.650000	6.8400	+0.588%	103,873	+2.778%
2025-08-08	6.5900	6.8300	6.342400	6.8000	+3.817%	148,610	+3.382%
2025-08-07	6.8600	6.8920	6.300000	6.5500	-4.240%	126,727	+7.328%
2025-08-06	6.5800	6.8900	6.480000	6.8400	+3.167%	140,010	+2.778%
2025-08-05	6.6400	7.0200	6.480000	6.6300	+0.303%	163,728	+6.033%
2025-08-04	6.7400	6.9200	6.510000	6.6100	-1.929%	178,549	+6.354%
2025-08-01	6.7500	6.8700	6.630000	6.7400	-2.177%	200,596	+4.303%
2025-07-31	6.5900	6.9795	6.380000	6.8900	+4.552%	196,777	+2.032%
2025-07-30	6.8400	6.9800	6.540000	6.5900	-2.946%	241,107	+6.677%
2025-07-29	7.0400	7.3158	6.720000	6.7900	-2.861%	207,657	+3.535%
2025-07-28	7.2900	7.4799	6.960000	6.9900	-3.320%	223,595	+0.572%
2025-07-25	7.1100	7.2500	7.000000	7.2300	+2.408%	123,236	-2.766%
2025-07-24	6.9500	7.0900	6.880000	7.0600	+0.857%	127,766	-0.425%
2025-07-23	6.8500	7.1500	6.720000	7.0000	+3.397%	148,206	+0.429%
2025-07-22	6.7700	6.9000	6.750000	6.7700	0.000%	98,254	+3.840%
2025-07-21	6.7600	7.0300	6.642400	6.7700	+0.894%	141,542	+3.840%
2025-07-18	7.2000	7.2500	6.700000	6.7100	-5.758%	213,139	+4.769%
2025-07-17	6.9700	7.1510	6.910000	7.1200	+2.446%	176,351	-1.264%
2025-07-16	6.5600	7.0050	6.530000	6.9500	+5.945%	193,712	+1.151%
2025-07-15	6.8000	6.9482	6.530000	6.5600	-2.815%	122,912	+7.165%
2025-07-14	6.3700	6.7900	6.370000	6.7500	+5.469%	146,515	+4.148%
2025-07-11	6.7200	6.7850	6.390000	6.4000	-5.465%	151,715	+9.844%
2025-07-10	6.5800	6.7900	6.480000	6.7700	+2.731%	95,519	+3.840%
2025-07-09	6.3400	6.7600	6.340000	6.5900	+5.440%	170,938	+6.677%
2025-07-08	6.2000	6.3200	5.960000	6.2500	+1.461%	174,933	+12.480%
2025-07-07	6.4600	6.4700	6.110000	6.1600	-6.098%	138,027	+14.123%
2025-07-03	6.5200	6.7200	6.300000	6.5600	+1.548%	127,517	+7.165%
2025-07-02	6.2900	6.7200	6.197800	6.4600	+3.195%	198,071	+8.824%
2025-07-01	6.2200	6.4200	6.070000	6.2600	0.000%	112,562	+12.300%
2025-06-30	6.2700	6.3600	6.063600	6.2600	-0.318%	134,667	+12.300%
2025-06-27	6.2900	6.3950	6.140000	6.2800	-0.159%	1,310,379	+11.943%
2025-06-26	6.5500	6.5900	6.240000	6.2900	-4.262%	129,654	+11.765%
2025-06-25	6.6500	6.6750	6.370000	6.5700	+0.305%	218,809	+7.002%
2025-06-24	6.2000	6.6300	6.060000	6.5500	+6.504%	208,069	+7.328%
2025-06-23	6.0400	6.1500	5.930000	6.1500	+1.821%	157,334	+14.309%
2025-06-20	6.1500	6.1800	5.920000	6.0400	-0.984%	297,190	+16.391%
2025-06-18	6.1800	6.4450	6.000000	6.1000	-1.294%	158,942	+15.246%
2025-06-17	6.3200	6.3600	6.035000	6.1800	-3.438%	194,731	+13.754%
2025-06-16	6.4500	6.4750	6.260000	6.4000	-0.312%	184,862	+9.844%
2025-06-13	6.4900	6.6900	6.400000	6.4200	-3.748%	152,625	+9.502%
2025-06-12	6.5500	6.8000	6.410000	6.6700	+0.603%	161,862	+5.397%
2025-06-11	7.0900	7.1200	6.615000	6.6300	-4.878%	283,987	+6.033%
2025-06-10	6.3200	7.0100	6.265000	6.9700	+10.811%	232,357	+0.861%
2025-06-09	6.5100	6.6960	6.202500	6.2900	-3.231%	179,563	+11.765%
2025-06-06	6.2100	6.7300	6.050000	6.5000	+6.557%	178,259	+8.154%
2025-06-05	6.1400	6.2350	5.995000	6.1000	-0.651%	166,413	+15.246%
2025-06-04	6.3500	6.5000	6.130000	6.1400	-3.002%	171,991	+14.495%
2025-06-03	6.1700	6.4000	5.910000	6.3300	+2.760%	357,644	+11.058%
2025-06-02	5.9500	6.1800	5.800000	6.1600	+5.119%	172,680	+14.123%
2025-05-30	6.0300	6.0300	5.680000	5.8600	-3.777%	266,667	+19.966%
2025-05-29	6.0400	6.2950	6.040000	6.0900	+1.500%	108,168	+15.435%
2025-05-28	6.0700	6.1114	5.910000	6.0000	+0.167%	112,355	+17.167%
2025-05-27	5.9600	6.1700	5.855000	5.9900	+1.698%	140,192	+17.362%
2025-05-23	5.8100	5.9900	5.750000	5.8900	-0.842%	158,183	+19.355%
2025-05-22	5.8700	6.3458	5.800000	5.9400	-0.336%	157,173	+18.350%
2025-05-21	6.2100	6.3900	5.930000	5.9600	+0.506%	246,092	+17.953%
2025-05-20	5.9000	6.0700	5.800000	5.9300	+0.169%	217,370	+18.550%
2025-05-19	5.8100	6.2100	5.545000	5.9200	-0.504%	346,559	+18.750%
2025-05-16	5.1500	6.2000	5.105000	5.9500	+14.865%	746,593	+18.151%
2025-05-15	4.5300	5.3800	4.345000	5.1800	+5.714%	482,255	+35.714%
2025-05-14	5.2500	5.2800	4.890000	4.9000	-6.844%	157,872	+43.469%
2025-05-13	5.4300	5.4300	4.960000	5.2600	-1.682%	314,045	+33.650%
2025-05-12	5.4600	5.9200	5.260000	5.3500	+2.294%	170,796	+31.402%
2025-05-09	5.8000	5.8300	5.205000	5.2300	-9.828%	227,324	+34.417%
2025-05-08	4.9600	5.8200	4.950000	5.8000	+16.700%	303,793	+21.207%
2025-05-07	5.5400	5.6400	4.940000	4.9700	-9.141%	210,822	+41.449%
2025-05-06	5.8600	6.0000	5.455000	5.4700	-7.601%	293,551	+28.519%
2025-05-05	6.1500	6.1500	5.895000	5.9200	-3.740%	94,246	+18.750%
2025-05-02	6.1900	6.2900	6.000000	6.1500	+1.318%	119,017	+14.309%
2025-05-01	5.8100	6.0900	5.620000	6.0700	+4.117%	163,770	+15.815%
2025-04-30	5.4400	5.8800	5.400000	5.8300	+4.856%	161,112	+20.583%
2025-04-29	5.5400	5.6900	5.455000	5.5600	+0.907%	109,683	+26.439%
2025-04-28	5.4100	5.6400	5.350000	5.5100	+2.416%	145,544	+27.586%
2025-04-25	5.4600	5.6200	5.270000	5.3800	-2.536%	244,554	+30.669%
2025-04-24	5.7600	5.8700	5.470100	5.5200	-4.167%	202,442	+27.355%
2025-04-23	5.8600	5.9199	5.640000	5.7600	+0.876%	158,834	+22.049%
2025-04-22	5.6100	5.8630	5.530100	5.7100	+2.513%	123,893	+23.117%
2025-04-21	4.9300	5.6500	4.930000	5.5700	+3.918%	191,447	+26.212%
2025-04-17	5.3700	5.4900	5.270000	5.3600	-0.741%	130,480	+31.157%
2025-04-16	5.4900	5.5300	5.325000	5.4000	-3.052%	138,061	+30.185%
2025-04-15	5.4300	5.6700	5.340000	5.5700	+2.202%	115,246	+26.212%
2025-04-14	5.4400	5.8200	5.320000	5.4500	+2.830%	186,046	+28.991%
2025-04-11	4.9600	5.3200	4.937500	5.3000	+6.640%	195,990	+32.642%
2025-04-10	5.1700	5.2100	4.840000	4.9700	-7.276%	292,754	+41.449%
2025-04-09	5.1100	5.7170	4.900000	5.3600	+2.486%	396,162	+31.157%
2025-04-08	5.8700	5.9900	5.140000	5.2300	-5.254%	281,535	+34.417%
2025-04-07	5.3000	5.6000	5.075000	5.5200	+1.657%	321,241	+27.355%
2025-04-04	5.6200	5.7400	5.280000	5.4300	-4.904%	564,873	+29.466%
2025-04-03	5.6800	5.8100	5.510000	5.7100	-3.872%	390,308	+23.117%
2025-04-02	5.6900	6.2400	5.580000	5.9400	+4.762%	516,973	+18.350%
2025-04-01	5.8100	5.8695	5.530000	5.6700	-3.242%	436,762	+23.986%
2025-03-31	6.1700	6.4550	5.720000	5.8600	-7.571%	369,596	+19.966%
2025-03-28	5.9600	6.3600	5.850000	6.3400	+6.734%	3,115,195	+10.883%
2025-03-27	6.0400	6.0600	5.770000	5.9400	-0.835%	407,734	+18.350%
2025-03-26	7.0400	7.0400	5.940000	5.9900	-15.395%	707,057	+17.362%
2025-03-25	6.9600	7.2500	6.720000	7.0800	+1.143%	304,289	-0.706%
2025-03-24	7.5900	7.7300	6.330000	7.0000	-6.667%	500,459	+0.429%
2025-03-21	7.4500	7.5900	7.340000	7.5000	+1.078%	268,148	-6.267%
2025-03-20	7.3900	7.5285	7.270000	7.4200	-0.935%	108,838	-5.256%
2025-03-19	7.4900	7.5700	7.380000	7.4900	+0.943%	157,484	-6.142%
2025-03-18	7.4400	7.5100	7.360000	7.4200	-1.592%	80,200	-5.256%
2025-03-17	7.3300	7.5700	7.285000	7.5400	+2.585%	362,370	-6.764%
2025-03-14	7.3100	7.6300	7.160000	7.3500	+1.240%	112,803	-4.354%
2025-03-13	7.5000	7.5100	7.240300	7.2600	-3.071%	117,480	-3.168%
2025-03-12	7.5300	7.5600	7.287300	7.4900	+1.628%	141,220	-6.142%
2025-03-11	7.4000	7.4500	7.050000	7.3700	+2.219%	151,344	-4.613%
2025-03-10	7.2200	7.4120	7.110000	7.2100	-2.568%	95,133	-2.497%
2025-03-07	7.4300	7.5000	7.310000	7.4000	-0.937%	90,594	-5.000%
2025-03-06	7.4000	7.5800	7.327000	7.4700	-0.267%	281,753	-5.890%
2025-03-05	7.5650	7.5900	7.320000	7.4900	-0.133%	229,086	-6.142%
2025-03-04	7.1200	7.5500	7.090000	7.5000	+4.022%	266,842	-6.267%
2025-03-03	7.5300	7.6850	7.200000	7.2100	-3.738%	121,292	-2.497%
2025-02-28	7.3400	7.6000	7.300000	7.4900	+1.628%	100,142	-6.142%
2025-02-27	7.4200	7.6800	7.340000	7.3700	-1.733%	181,531	-4.613%
2025-02-26	7.3000	7.6550	7.300000	7.5000	+3.022%	120,342	-6.267%
2025-02-25	7.3900	7.6300	7.252600	7.2800	-1.221%	185,496	-3.434%
2025-02-24	7.6000	7.6000	7.330000	7.3700	-1.864%	140,901	-4.613%
2025-02-21	7.7100	7.8050	7.500000	7.5100	-1.573%	144,548	-6.391%
2025-02-20	7.5600	7.7199	7.550000	7.6300	-0.261%	127,904	-7.864%
2025-02-19	7.7500	7.7850	7.575000	7.6500	0.000%	108,921	-8.105%
2025-02-18	7.7500	8.0300	7.650000	7.6500	-3.774%	209,718	-8.105%
2025-02-14	8.0100	8.1600	7.778333	7.9500	+0.126%	315,417	-11.572%
2025-02-13	8.0300	8.0400	7.900000	7.9400	+0.253%	103,244	-11.461%
2025-02-12	7.5900	7.9900	7.590000	7.9200	+2.458%	111,819	-11.237%
2025-02-11	7.6500	7.7300	7.500000	7.7300	-0.387%	131,852	-9.056%
2025-02-10	7.8400	7.8950	7.520000	7.7600	-0.513%	148,212	-9.407%

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

AURA
Aura Biosciences, Inc. Common Stock
stock NASDAQ