-
5 DAY PERFORMANCE
-0.88% -
1 MONTH PERFORMANCE
+14.90% -
3 MONTH PERFORMANCE
+19.31% -
6 MONTH PERFORMANCE
+14.90% -
YEAR-TO-DATE PERFORMANCE
+1.81% -
1 YEAR PERFORMANCE
+0.56%
Aura Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $9.16 | $9.03 (-1.42%) | $9.47 | $8.84 | 125,523 | $447.42 M |
| 09/26/2024 | $8.83 | $9.01 (2.04%) | $9.28 | $8.73 | 134,825 | $446.43 M |
| 09/25/2024 | $9.10 | $8.65 (-4.95%) | $9.10 | $8.62 | 81,942 | $428.59 M |
| 09/24/2024 | $9.17 | $9.10 (-0.76%) | $9.19 | $8.88 | 104,477 | $450.89 M |
| 09/23/2024 | $9.60 | $9.09 (-5.31%) | $9.63 | $9.05 | 135,600 | $450.39 M |
| 09/20/2024 | $9.55 | $9.57 (0.21%) | $10.00 | $9.33 | 446,208 | $474.18 M |
| 09/19/2024 | $9.92 | $9.69 (-2.32%) | $9.94 | $9.59 | 115,946 | $480.12 M |
| 09/18/2024 | $9.55 | $9.55 (0%) | $9.98 | $9.46 | 154,809 | $473.18 M |
| 09/17/2024 | $10.18 | $9.57 (-5.99%) | $10.18 | $9.50 | 137,326 | $474.18 M |
| 09/16/2024 | $9.93 | $9.97 (0.4%) | $10.85 | $9.78 | 339,232 | $493.99 M |
| 09/13/2024 | $10.25 | $10.07 (-1.76%) | $10.28 | $9.65 | 228,825 | $498.95 M |
| 09/12/2024 | $10.03 | $9.79 (-2.39%) | $10.79 | $9.44 | 442,112 | $485.08 M |
| 09/11/2024 | $8.98 | $9.07 (1%) | $9.30 | $8.66 | 121,300 | $449.40 M |
| 09/10/2024 | $8.17 | $9.02 (10.4%) | $9.10 | $8.02 | 143,727 | $446.92 M |
| 09/09/2024 | $7.77 | $8.04 (3.47%) | $8.36 | $7.77 | 111,823 | $398.37 M |
| 09/06/2024 | $7.72 | $7.78 (0.78%) | $7.95 | $7.63 | 95,200 | $385.48 M |
| 09/05/2024 | $7.78 | $7.82 (0.51%) | $8.09 | $7.70 | 84,302 | $387.47 M |
| 09/04/2024 | $7.45 | $7.69 (3.22%) | $7.91 | $7.36 | 100,352 | $381.03 M |
| 09/03/2024 | $7.91 | $7.39 (-6.57%) | $7.91 | $7.26 | 107,331 | $366.16 M |
| 08/30/2024 | $7.90 | $7.95 (0.63%) | $8.00 | $7.62 | 110,126 | $393.91 M |
| 08/29/2024 | $7.90 | $7.85 (-0.63%) | $8.19 | $7.79 | 109,500 | $388.95 M |
| 08/28/2024 | $7.65 | $7.73 (1.05%) | $7.99 | $7.63 | 104,700 | $383.01 M |
| 08/27/2024 | $7.63 | $7.63 (0%) | $7.72 | $7.44 | 68,300 | $378.05 M |
| 08/26/2024 | $7.71 | $7.75 (0.52%) | $7.91 | $7.63 | 55,000 | $384.00 M |
| 08/23/2024 | $7.54 | $7.59 (0.66%) | $7.68 | $7.30 | 121,909 | $376.07 M |
| 08/22/2024 | $7.73 | $7.39 (-4.4%) | $7.81 | $7.37 | 53,500 | $366.16 M |
| 08/21/2024 | $7.67 | $7.70 (0.39%) | $7.84 | $7.40 | 73,720 | $381.52 M |
| 08/20/2024 | $8.24 | $7.61 (-7.65%) | $8.28 | $7.25 | 343,100 | $377.06 M |
| 08/19/2024 | $7.83 | $8.21 (4.85%) | $8.21 | $7.71 | 62,100 | $406.79 M |
| 08/16/2024 | $8.12 | $7.88 (-2.96%) | $8.12 | $7.82 | 72,628 | $390.44 M |
| 08/15/2024 | $8.11 | $8.18 (0.86%) | $8.38 | $7.92 | 84,000 | $405.30 M |
| 08/14/2024 | $7.88 | $7.78 (-1.27%) | $8.06 | $7.71 | 64,400 | $385.48 M |
| 08/13/2024 | $8.08 | $8.15 (0.87%) | $8.19 | $7.96 | 55,900 | $403.82 M |
| 08/12/2024 | $8.38 | $7.97 (-4.89%) | $8.44 | $7.93 | 78,300 | $394.90 M |
| 08/09/2024 | $8.45 | $8.30 (-1.78%) | $8.56 | $8.01 | 98,121 | $411.25 M |
| 08/08/2024 | $8.54 | $8.47 (-0.82%) | $9.09 | $8.13 | 143,700 | $419.67 M |
| 08/07/2024 | $8.98 | $8.19 (-8.8%) | $9.13 | $8.01 | 107,200 | $405.80 M |
| 08/06/2024 | $8.58 | $8.83 (2.91%) | $8.97 | $8.44 | 94,200 | $437.51 M |
| 08/05/2024 | $8.62 | $8.56 (-0.7%) | $8.83 | $8.28 | 212,818 | $424.13 M |
| 08/02/2024 | $9.35 | $9.24 (-1.18%) | $9.57 | $8.86 | 1.76 M | $456.94 M |
| 08/01/2024 | $10.16 | $9.86 (-2.95%) | $10.21 | $9.46 | 140,842 | $487.60 M |
| 07/31/2024 | $10.15 | $10.21 (0.59%) | $10.58 | $9.83 | 120,999 | $504.90 M |
| 07/30/2024 | $10.08 | $10.04 (-0.4%) | $10.17 | $9.80 | 112,811 | $496.50 M |
| 07/29/2024 | $10.35 | $9.95 (-3.86%) | $10.49 | $9.64 | 81,800 | $492.05 M |
| 07/26/2024 | $10.57 | $10.36 (-1.99%) | $10.93 | $10.02 | 149,985 | $512.32 M |
| 07/25/2024 | $9.41 | $10.27 (9.14%) | $10.57 | $9.37 | 207,142 | $507.87 M |
| 07/24/2024 | $9.36 | $9.27 (-0.96%) | $9.70 | $8.92 | 85,300 | $458.42 M |
| 07/23/2024 | $9.12 | $9.44 (3.51%) | $9.64 | $8.99 | 141,721 | $466.83 M |
| 07/22/2024 | $8.64 | $9.15 (5.9%) | $9.15 | $8.49 | 139,825 | $452.49 M |
| 07/19/2024 | $8.84 | $8.67 (-1.92%) | $8.94 | $8.56 | 122,037 | $428.75 M |
| 07/18/2024 | $9.17 | $8.82 (-3.82%) | $9.26 | $8.74 | 97,492 | $436.17 M |
| 07/17/2024 | $9.23 | $9.22 (-0.11%) | $9.29 | $8.85 | 148,228 | $455.95 M |
| 07/16/2024 | $8.99 | $9.25 (2.89%) | $9.56 | $8.78 | 177,559 | $457.43 M |
| 07/15/2024 | $8.69 | $8.99 (3.45%) | $9.15 | $8.30 | 139,320 | $444.57 M |
| 07/12/2024 | $8.44 | $8.56 (1.42%) | $8.69 | $8.14 | 363,721 | $423.31 M |
| 07/11/2024 | $7.65 | $8.28 (8.24%) | $8.36 | $7.63 | 228,267 | $409.46 M |
| 07/10/2024 | $7.53 | $7.41 (-1.59%) | $7.63 | $7.19 | 95,913 | $366.44 M |
| 07/09/2024 | $7.27 | $7.50 (3.16%) | $7.64 | $7.23 | 83,616 | $370.89 M |
| 07/08/2024 | $7.22 | $7.32 (1.39%) | $7.41 | $7.09 | 110,113 | $361.99 M |
| 07/05/2024 | $6.93 | $7.01 (1.15%) | $7.08 | $6.80 | 129,737 | $346.66 M |
| 07/03/2024 | $7.18 | $6.90 (-3.9%) | $7.18 | $6.90 | 209,347 | $341.22 M |
| 07/02/2024 | $7.32 | $7.15 (-2.32%) | $7.38 | $7.15 | 70,885 | $353.58 M |
| 07/01/2024 | $7.57 | $7.37 (-2.64%) | $7.79 | $7.31 | 116,841 | $364.46 M |