5 DAY PERFORMANCE
+12.07%
1 MONTH PERFORMANCE
-24.22%
3 MONTH PERFORMANCE
-27.94%
6 MONTH PERFORMANCE
-43.51%
YEAR-TO-DATE PERFORMANCE
-32.24%
1 YEAR PERFORMANCE
-26.23%
Aura Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $5.43 | $5.57 (2.58%) | $5.67 | $5.34 | 115,177 | $276.55 M |
| 04/14/2025 | $5.44 | $5.45 (0.18%) | $5.82 | $5.32 | 186,046 | $270.60 M |
| 04/11/2025 | $4.96 | $5.30 (6.85%) | $5.32 | $4.94 | 196,000 | $263.15 M |
| 04/10/2025 | $5.17 | $4.97 (-3.87%) | $5.21 | $4.84 | 292,800 | $246.76 M |
| 04/09/2025 | $5.11 | $5.36 (4.89%) | $5.72 | $4.90 | 396,200 | $266.13 M |
| 04/08/2025 | $5.87 | $5.23 (-10.9%) | $5.99 | $5.14 | 281,535 | $259.67 M |
| 04/07/2025 | $5.30 | $5.52 (4.15%) | $5.60 | $5.08 | 321,241 | $274.07 M |
| 04/04/2025 | $5.62 | $5.43 (-3.38%) | $5.74 | $5.28 | 564,900 | $269.60 M |
| 04/03/2025 | $5.68 | $5.71 (0.53%) | $5.81 | $5.51 | 390,308 | $283.50 M |
| 04/02/2025 | $5.69 | $5.94 (4.39%) | $6.24 | $5.58 | 517,000 | $294.92 M |
| 04/01/2025 | $5.81 | $5.67 (-2.41%) | $5.87 | $5.53 | 436,800 | $281.52 M |
| 03/31/2025 | $6.17 | $5.86 (-5.02%) | $6.46 | $5.72 | 369,600 | $290.95 M |
| 03/28/2025 | $5.96 | $6.34 (6.38%) | $6.36 | $5.85 | 3.12 M | $314.78 M |
| 03/27/2025 | $6.04 | $5.94 (-1.66%) | $6.06 | $5.77 | 407,734 | $294.92 M |
| 03/26/2025 | $7.04 | $5.99 (-14.91%) | $7.04 | $5.94 | 707,757 | $297.41 M |
| 03/25/2025 | $6.96 | $7.08 (1.72%) | $7.25 | $6.72 | 304,300 | $351.53 M |
| 03/24/2025 | $7.59 | $7.00 (-7.77%) | $7.73 | $6.33 | 500,459 | $347.55 M |
| 03/21/2025 | $7.45 | $7.50 (0.67%) | $7.59 | $7.34 | 282,600 | $372.38 M |
| 03/20/2025 | $7.39 | $7.42 (0.41%) | $7.53 | $7.27 | 110,052 | $368.50 M |
| 03/19/2025 | $7.49 | $7.49 (0%) | $7.57 | $7.38 | 158,133 | $371.98 M |
| 03/18/2025 | $7.44 | $7.42 (-0.27%) | $7.51 | $7.36 | 89,000 | $368.50 M |
| 03/17/2025 | $7.33 | $7.54 (2.86%) | $7.57 | $7.29 | 365,500 | $374.46 M |
| 03/14/2025 | $7.31 | $7.35 (0.55%) | $7.63 | $7.16 | 114,906 | $365.03 M |
| 03/13/2025 | $7.50 | $7.26 (-3.2%) | $7.51 | $7.24 | 118,741 | $360.56 M |
| 03/12/2025 | $7.53 | $7.49 (-0.53%) | $7.56 | $7.29 | 144,400 | $371.98 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 |
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.
