Aura Biosciences Inc (AURA) Historical Stock Data
5.86 ↓0.23 (-3.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AURA is up 0.77% a day on average. There have been 15 days where Aura Biosciences Inc closed green and 15 days where AURA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 6.03 | 5.86 | ↓$0.17 (-2.82%) | 5.68 | 6.03 | 266.67K |
| 2025-05-29 | 6.04 | 6.09 | ↑$0.05 (0.83%) | 6.04 | 6.30 | 108.17K |
| 2025-05-28 | 6.07 | 6.00 | ↓$0.07 (-1.15%) | 5.91 | 6.11 | 112.36K |
| 2025-05-27 | 5.96 | 5.99 | ↑$0.03 (0.50%) | 5.86 | 6.17 | 140.19K |
| 2025-05-23 | 5.81 | 5.89 | ↑$0.08 (1.38%) | 5.75 | 5.99 | 158.18K |
| 2025-05-22 | 5.87 | 5.94 | ↑$0.07 (1.19%) | 5.80 | 6.35 | 157.17K |
| 2025-05-21 | 6.21 | 5.96 | ↓$0.25 (-4.03%) | 5.93 | 6.39 | 246.07K |
| 2025-05-20 | 5.90 | 5.93 | ↑$0.03 (0.51%) | 5.80 | 6.07 | 217.37K |
| 2025-05-19 | 5.81 | 5.92 | ↑$0.11 (1.89%) | 5.55 | 6.21 | 346.56K |
| 2025-05-16 | 5.15 | 5.95 | ↑$0.80 (15.53%) | 5.11 | 6.20 | 746.59K |
| 2025-05-15 | 4.53 | 5.18 | ↑$0.65 (14.35%) | 4.35 | 5.38 | 482.26K |
| 2025-05-14 | 5.25 | 4.90 | ↓$0.35 (-6.67%) | 4.89 | 5.28 | 157.87K |
| 2025-05-13 | 5.43 | 5.26 | ↓$0.17 (-3.13%) | 4.96 | 5.43 | 313.99K |
| 2025-05-12 | 5.46 | 5.35 | ↓$0.11 (-2.01%) | 5.26 | 5.92 | 170.80K |
| 2025-05-09 | 5.80 | 5.23 | ↓$0.57 (-9.83%) | 5.21 | 5.83 | 227.32K |
| 2025-05-08 | 4.96 | 5.80 | ↑$0.84 (16.94%) | 4.95 | 5.82 | 303.79K |
| 2025-05-07 | 5.54 | 4.97 | ↓$0.57 (-10.29%) | 4.94 | 5.64 | 210.82K |
| 2025-05-06 | 5.86 | 5.47 | ↓$0.39 (-6.66%) | 5.46 | 6.00 | 293.55K |
| 2025-05-05 | 6.15 | 5.92 | ↓$0.23 (-3.74%) | 5.90 | 6.15 | 94.25K |
| 2025-05-02 | 6.19 | 6.15 | ↓$0.04 (-0.65%) | 6.00 | 6.29 | 119.02K |
| 2025-05-01 | 5.81 | 6.07 | ↑$0.26 (4.48%) | 5.62 | 6.09 | 163.77K |
| 2025-04-30 | 5.44 | 5.83 | ↑$0.39 (7.17%) | 5.40 | 5.88 | 161.11K |
| 2025-04-29 | 5.54 | 5.56 | ↑$0.02 (0.36%) | 5.46 | 5.69 | 109.68K |
| 2025-04-28 | 5.41 | 5.51 | ↑$0.10 (1.85%) | 5.35 | 5.64 | 145.54K |
| 2025-04-25 | 5.46 | 5.38 | ↓$0.08 (-1.47%) | 5.27 | 5.62 | 244.55K |
| 2025-04-24 | 5.76 | 5.52 | ↓$0.24 (-4.17%) | 5.47 | 5.87 | 202.44K |
| 2025-04-23 | 5.86 | 5.76 | ↓$0.10 (-1.71%) | 5.64 | 5.92 | 158.83K |
| 2025-04-22 | 5.61 | 5.71 | ↑$0.10 (1.78%) | 5.53 | 5.86 | 123.89K |
| 2025-04-21 | 4.93 | 5.57 | ↑$0.64 (12.98%) | 4.93 | 5.65 | 191.45K |
| 2025-04-17 | 5.37 | 5.36 | ↓$0.01 (-0.19%) | 5.27 | 5.49 | 130.48K |
Create an account or log in to view more rows.
$AURA just fucking go already jeesh
$AURA CHUG CHUG CHUG
$AURA still waiting to short this. Next Tuesday feels right for some reason
$AURA gets me every time lol
$AURA now is the time to slap that ask!!!
$AURA news?
$AURA Bears go home!
$AURA I like green candles on my birthday cake
$AURA trash
$AURA oversold