Aura Biosciences, Inc.AURANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $5.60 | $5.95 | $5.56 | $5.88 | 281,310 |
| 1/30/2026 | $5.41 | $5.63 | $5.29 | $5.60 | 214,933 |
| 1/29/2026 | $5.43 | $5.51 | $5.31 | $5.48 | 131,838 |
| 1/28/2026 | $5.67 | $5.70 | $5.33 | $5.42 | 181,337 |
| 1/27/2026 | $5.59 | $5.68 | $5.50 | $5.66 | 141,234 |
| 1/26/2026 | $5.69 | $5.89 | $5.39 | $5.59 | 214,526 |
| 1/23/2026 | $5.70 | $5.78 | $5.52 | $5.68 | 162,100 |
| 1/22/2026 | $5.54 | $5.84 | $5.51 | $5.74 | 251,001 |
| 1/21/2026 | $4.97 | $5.50 | $4.97 | $5.48 | 190,355 |
| 1/20/2026 | $4.86 | $5.05 | $4.73 | $4.97 | 217,700 |
| 1/16/2026 | $5.13 | $5.22 | $5.00 | $5.02 | 157,759 |
| 1/15/2026 | $5.23 | $5.24 | $5.08 | $5.11 | 115,630 |
| 1/14/2026 | $5.06 | $5.30 | $4.99 | $5.26 | 165,400 |
| 1/13/2026 | $5.04 | $5.11 | $4.91 | $5.06 | 145,300 |
| 1/12/2026 | $5.08 | $5.11 | $4.84 | $5.07 | 140,795 |
| 1/9/2026 | $5.19 | $5.42 | $5.00 | $5.09 | 178,900 |
| 1/8/2026 | $5.34 | $5.34 | $5.07 | $5.16 | 163,700 |
| 1/7/2026 | $5.19 | $5.46 | $5.11 | $5.43 | 305,800 |
| 1/6/2026 | $5.13 | $5.20 | $5.02 | $5.16 | 235,100 |
| 1/5/2026 | $5.30 | $5.43 | $5.03 | $5.18 | 233,713 |
| 1/2/2026 | $5.53 | $5.58 | $5.19 | $5.30 | 133,549 |
| 12/31/2025 | $5.50 | $5.56 | $5.36 | $5.45 | 128,601 |
| 12/30/2025 | $5.46 | $5.69 | $5.30 | $5.49 | 365,800 |
| 12/29/2025 | $5.83 | $6.34 | $5.39 | $5.46 | 404,000 |
| 12/26/2025 | $5.88 | $5.92 | $5.72 | $5.87 | 99,100 |
| 12/24/2025 | $6.05 | $6.05 | $5.74 | $5.88 | 162,918 |
| 12/23/2025 | $6.00 | $6.12 | $5.73 | $6.04 | 161,900 |
| 12/22/2025 | $5.97 | $6.15 | $5.87 | $6.02 | 125,300 |
| 12/19/2025 | $5.76 | $5.92 | $5.72 | $5.86 | 313,406 |
| 12/18/2025 | $5.90 | $6.11 | $5.72 | $5.78 | 179,349 |
| 12/17/2025 | $6.18 | $6.19 | $5.83 | $5.85 | 171,300 |
| 12/16/2025 | $6.28 | $6.41 | $6.04 | $6.18 | 173,900 |
| 12/15/2025 | $6.57 | $6.64 | $6.24 | $6.33 | 182,697 |
| 12/12/2025 | $6.50 | $6.69 | $6.47 | $6.54 | 157,100 |
| 12/11/2025 | $6.47 | $6.55 | $6.38 | $6.51 | 164,107 |
| 12/10/2025 | $6.50 | $6.53 | $6.30 | $6.47 | 201,300 |
| 12/9/2025 | $6.37 | $6.45 | $6.27 | $6.35 | 99,800 |
| 12/8/2025 | $6.52 | $6.55 | $6.35 | $6.40 | 135,211 |
| 12/5/2025 | $6.48 | $6.52 | $6.39 | $6.43 | 96,500 |
| 12/4/2025 | $6.27 | $6.53 | $6.21 | $6.45 | 117,800 |
| 12/3/2025 | $6.05 | $6.32 | $5.89 | $6.30 | 140,920 |
| 12/2/2025 | $6.23 | $6.23 | $5.90 | $6.02 | 212,449 |
| 12/1/2025 | $6.46 | $6.50 | $6.09 | $6.21 | 157,911 |
| 11/28/2025 | $6.48 | $6.62 | $6.42 | $6.60 | 217,200 |
| 11/26/2025 | $6.31 | $6.60 | $6.20 | $6.38 | 317,017 |
| 11/25/2025 | $5.53 | $6.20 | $5.53 | $6.11 | 430,000 |
| 11/24/2025 | $5.45 | $5.64 | $5.37 | $5.50 | 226,200 |
| 11/21/2025 | $5.34 | $5.56 | $5.31 | $5.44 | 160,520 |
| 11/20/2025 | $5.53 | $5.70 | $5.35 | $5.35 | 240,819 |
| 11/19/2025 | $5.43 | $5.49 | $5.34 | $5.40 | 174,348 |
| 11/18/2025 | $5.46 | $5.64 | $5.35 | $5.41 | 172,127 |
| 11/17/2025 | $5.42 | $5.71 | $5.35 | $5.50 | 294,213 |
| 11/14/2025 | $5.40 | $5.66 | $5.38 | $5.53 | 176,030 |
| 11/13/2025 | $5.52 | $5.67 | $5.42 | $5.53 | 192,400 |
| 11/12/2025 | $5.66 | $5.87 | $5.45 | $5.57 | 191,900 |
| 11/11/2025 | $5.50 | $5.68 | $5.48 | $5.66 | 118,143 |
| 11/10/2025 | $5.44 | $5.54 | $5.43 | $5.52 | 152,222 |
| 11/7/2025 | $5.37 | $5.38 | $5.18 | $5.35 | 251,337 |
| 11/6/2025 | $5.45 | $5.53 | $5.38 | $5.41 | 177,400 |
| 11/5/2025 | $5.68 | $5.71 | $5.42 | $5.44 | 238,791 |