5 DAY PERFORMANCE
+11.08%
1 MONTH PERFORMANCE
+3.79%
3 MONTH PERFORMANCE
-2.61%
6 MONTH PERFORMANCE
-16.04%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+3.01%
Aura Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.53 | $7.49 (-0.53%) | $7.56 | $7.29 | 144,392 | $364.03 M |
| 03/11/2025 | $7.40 | $7.37 (-0.41%) | $7.45 | $7.05 | 154,300 | $366.02 M |
| 03/10/2025 | $7.22 | $7.21 (-0.14%) | $7.41 | $7.11 | 98,500 | $358.07 M |
| 03/07/2025 | $7.43 | $7.40 (-0.4%) | $7.50 | $7.31 | 91,600 | $367.51 M |
| 03/06/2025 | $7.40 | $7.47 (0.95%) | $7.58 | $7.33 | 283,432 | $370.99 M |
| 03/05/2025 | $7.57 | $7.49 (-1.06%) | $7.59 | $7.32 | 231,300 | $371.98 M |
| 03/04/2025 | $7.12 | $7.50 (5.34%) | $7.55 | $7.09 | 271,400 | $372.48 M |
| 03/03/2025 | $7.53 | $7.21 (-4.25%) | $7.69 | $7.20 | 124,296 | $358.07 M |
| 02/28/2025 | $7.34 | $7.49 (2.04%) | $7.60 | $7.30 | 105,037 | $371.98 M |
| 02/27/2025 | $7.42 | $7.37 (-0.67%) | $7.68 | $7.34 | 186,036 | $366.02 M |
| 02/26/2025 | $7.30 | $7.50 (2.74%) | $7.66 | $7.30 | 120,500 | $372.48 M |
| 02/25/2025 | $7.39 | $7.28 (-1.49%) | $7.63 | $7.25 | 194,000 | $361.55 M |
| 02/24/2025 | $7.60 | $7.37 (-3.03%) | $7.60 | $7.33 | 143,500 | $366.02 M |
| 02/21/2025 | $7.71 | $7.51 (-2.59%) | $7.81 | $7.50 | 146,728 | $372.97 M |
| 02/20/2025 | $7.56 | $7.63 (0.93%) | $7.72 | $7.55 | 128,348 | $378.93 M |
| 02/19/2025 | $7.75 | $7.65 (-1.29%) | $7.79 | $7.58 | 110,414 | $379.93 M |
| 02/18/2025 | $7.75 | $7.65 (-1.29%) | $8.03 | $7.65 | 213,400 | $379.93 M |
| 02/14/2025 | $8.01 | $7.95 (-0.75%) | $8.16 | $7.78 | 339,622 | $394.83 M |
| 02/13/2025 | $8.03 | $7.94 (-1.12%) | $8.04 | $7.90 | 104,036 | $394.33 M |
| 02/12/2025 | $7.59 | $7.92 (4.35%) | $7.99 | $7.59 | 112,906 | $393.34 M |
| 02/11/2025 | $7.65 | $7.73 (1.05%) | $7.73 | $7.50 | 136,443 | $383.90 M |
| 02/10/2025 | $7.84 | $7.76 (-1.02%) | $7.90 | $7.52 | 148,943 | $385.39 M |
| 02/07/2025 | $7.96 | $7.80 (-2.01%) | $8.13 | $7.76 | 180,700 | $387.38 M |
| 02/06/2025 | $8.22 | $8.01 (-2.55%) | $8.27 | $7.93 | 144,700 | $397.80 M |
| 02/05/2025 | $8.06 | $8.21 (1.86%) | $8.27 | $7.82 | 98,700 | $407.74 M |
| 02/04/2025 | $7.66 | $8.00 (4.44%) | $8.00 | $7.61 | 90,629 | $397.31 M |
| 02/03/2025 | $7.72 | $7.68 (-0.52%) | $7.87 | $7.62 | 76,400 | $381.42 M |
| 01/31/2025 | $7.94 | $7.85 (-1.13%) | $8.14 | $7.83 | 152,800 | $389.86 M |
| 01/30/2025 | $7.98 | $7.93 (-0.63%) | $8.11 | $7.74 | 87,400 | $393.83 M |
| 01/29/2025 | $7.77 | $7.92 (1.93%) | $8.23 | $7.59 | 111,300 | $393.34 M |
| 01/28/2025 | $7.96 | $7.85 (-1.38%) | $8.00 | $7.63 | 162,015 | $389.86 M |
| 01/27/2025 | $7.88 | $7.99 (1.4%) | $8.15 | $7.70 | 214,100 | $396.81 M |
| 01/24/2025 | $8.03 | $7.89 (-1.74%) | $8.26 | $7.68 | 119,200 | $391.85 M |
| 01/23/2025 | $7.84 | $8.10 (3.32%) | $8.11 | $7.66 | 110,100 | $402.27 M |
| 01/22/2025 | $7.89 | $7.93 (0.51%) | $8.22 | $7.78 | 164,434 | $393.83 M |
| 01/21/2025 | $7.67 | $7.93 (3.39%) | $7.99 | $7.67 | 119,534 | $393.83 M |
| 01/17/2025 | $7.81 | $7.77 (-0.51%) | $7.90 | $7.69 | 112,100 | $385.89 M |
| 01/16/2025 | $7.69 | $7.67 (-0.26%) | $7.80 | $7.46 | 117,203 | $380.92 M |
| 01/15/2025 | $7.79 | $7.73 (-0.77%) | $7.90 | $7.60 | 78,800 | $383.90 M |
| 01/14/2025 | $7.55 | $7.56 (0.13%) | $7.65 | $7.48 | 126,248 | $375.46 M |
| 01/13/2025 | $7.60 | $7.50 (-1.32%) | $7.66 | $7.33 | 165,900 | $372.48 M |
| 01/10/2025 | $7.80 | $7.60 (-2.56%) | $7.91 | $7.51 | 229,800 | $377.44 M |
| 01/08/2025 | $8.00 | $7.90 (-1.25%) | $8.06 | $7.87 | 188,539 | $392.34 M |
| 01/07/2025 | $8.23 | $8.08 (-1.82%) | $8.47 | $8.05 | 152,925 | $401.28 M |
| 01/06/2025 | $8.45 | $8.22 (-2.72%) | $8.60 | $8.22 | 103,305 | $408.23 M |
| 01/03/2025 | $8.33 | $8.45 (1.44%) | $8.51 | $8.31 | 65,033 | $419.66 M |
| 01/02/2025 | $8.36 | $8.26 (-1.2%) | $8.51 | $8.19 | 113,631 | $410.22 M |
| 12/31/2024 | $8.21 | $8.22 (0.12%) | $8.45 | $8.05 | 114,533 | $408.23 M |
| 12/30/2024 | $8.20 | $8.13 (-0.85%) | $8.31 | $8.11 | 102,242 | $403.76 M |
| 12/27/2024 | $8.39 | $8.33 (-0.72%) | $8.50 | $8.12 | 106,307 | $413.70 M |
| 12/26/2024 | $8.15 | $8.41 (3.19%) | $8.56 | $8.14 | 77,900 | $417.67 M |
| 12/24/2024 | $8.13 | $8.23 (1.23%) | $8.33 | $8.05 | 82,100 | $408.73 M |
| 12/23/2024 | $8.16 | $8.18 (0.25%) | $8.24 | $8.00 | 118,600 | $406.25 M |
| 12/20/2024 | $8.03 | $8.20 (2.12%) | $8.43 | $8.01 | 612,500 | $407.24 M |
| 12/19/2024 | $8.41 | $8.11 (-3.57%) | $8.41 | $8.10 | 147,041 | $402.77 M |
| 12/18/2024 | $8.71 | $8.34 (-4.25%) | $8.72 | $8.03 | 427,342 | $414.19 M |
| 12/17/2024 | $8.89 | $8.67 (-2.47%) | $8.89 | $8.60 | 176,200 | $430.58 M |
| 12/16/2024 | $8.40 | $8.89 (5.83%) | $9.04 | $8.40 | 226,247 | $441.51 M |
| 12/13/2024 | $8.39 | $8.41 (0.24%) | $8.51 | $8.32 | 121,520 | $417.67 M |
| 12/12/2024 | $8.65 | $8.44 (-2.43%) | $8.71 | $8.30 | 267,800 | $419.16 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
