Get the Stockscreener App
5.52
4.17%
-0.24
Pre-market:
5.50
-0.02
-0.36%
Aura Biosciences Inc Stock (AURA) Price History
The historical daily chart and data for Aura Biosciences Inc stock (AURA), show that the latest closing stock price as of April 24, 2025, is $5.52.
- Aura Biosciences Inc all-time high stock price is $24.83, occurred on August 17, 2022.
- The lowest Aura Biosciences Inc stock price recorded was $4.84 on April 10, 2025. Since then, Aura Biosciences Inc's stock price has risen over 14.05% to $5.52 now.
- The 52-week high stock price for AURA is $12.38, representing a 124.24% increase from the current share price, occurred on October 18, 2024.
- The 52-week low stock price for AURA is $4.84, indicating a -12.32% decrease from the current share price, occurred on April 10, 2025.
- The closing price of Aura Biosciences Inc (AURA) stock in the beginning of 2024 was $17.73. The stock closed the year at $10.50, a loss of over -40.78% for the year.
The table below shows more information about AURA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 24, 2025 | $5.87 | $5.47 | $0.3999 | 202,436.0 | -4.17% |
| Apr 23, 2025 | $5.92 | $5.64 | $0.2799 | 158,799.0 | +0.88% |
| Apr 22, 2025 | $5.86 | $5.53 | $0.3329 | 123,893.0 | +2.51% |
| Apr 21, 2025 | $5.65 | $4.93 | $0.72 | 191,432.0 | +3.92% |
| Apr 17, 2025 | $5.49 | $5.27 | $0.22 | 130,480.0 | -0.74% |
| Apr 16, 2025 | $5.53 | $5.33 | $0.205 | 138,043.0 | -3.05% |
| Apr 15, 2025 | $5.67 | $5.34 | $0.33 | 115,177.0 | +2.20% |
| Apr 14, 2025 | $5.82 | $5.32 | $0.50 | 186,046.0 | +2.83% |
| Apr 11, 2025 | $5.32 | $4.94 | $0.3825 | 195,985.0 | +6.64% |
| Apr 10, 2025 | $5.21 | $4.84 | $0.37 | 292,754.0 | -7.28% |
| Apr 09, 2025 | $5.72 | $4.90 | $0.817 | 396,162.0 | +2.49% |
| Apr 08, 2025 | $5.67 | $5.14 | $0.525 | 250,460.0 | -5.25% |
| Apr 07, 2025 | $5.60 | $5.08 | $0.525 | 321,241.0 | +1.66% |
| Apr 04, 2025 | $5.74 | $5.28 | $0.46 | 564,823.0 | -4.90% |
| Apr 03, 2025 | $5.81 | $5.51 | $0.30 | 390,306.0 | -3.87% |
| Apr 02, 2025 | $6.24 | $5.58 | $0.66 | 514,869.0 | +4.76% |
| Apr 01, 2025 | $5.87 | $5.53 | $0.3395 | 436,762.0 | -3.24% |
| Mar 31, 2025 | $6.46 | $5.72 | $0.735 | 369,591.0 | -7.57% |
| Mar 28, 2025 | $6.36 | $5.85 | $0.51 | 3,115,010.0 | +6.73% |
| Mar 27, 2025 | $6.06 | $5.77 | $0.29 | 407,731.0 | -0.83% |
| Mar 26, 2025 | $7.04 | $5.94 | $1.10 | 705,323.0 | -15.40% |
Aura Biosciences Inc Stock (AURA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Aura Biosciences Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AURA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Aura Biosciences Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Aura Biosciences Inc Stock (AURA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $6.24 | $4.84 | $1.40 | 4,812,104.0 | -5.80% |
| Mar, 2025 | $7.73 | $5.72 | $2.01 | 7,759,142.0 | -21.76% |
| Feb, 2025 | $8.27 | $7.25 | $1.02 | 2,702,483.0 | -4.59% |
| Jan, 2025 | $8.60 | $7.33 | $1.27 | 2,615,932.0 | -4.50% |
Aura Biosciences Inc Stock (AURA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.53 | $8.00 | $1.53 | 3,718,515.0 | -12.67% |
| Nov, 2024 | $11.29 | $8.71 | $2.58 | 4,339,891.0 | -10.82% |
| Oct, 2024 | $12.38 | $8.10 | $4.28 | 4,583,269.0 | +17.17% |
| Sep, 2024 | $10.85 | $7.26 | $3.59 | 3,280,725.0 | +12.08% |
| Aug, 2024 | $10.21 | $7.25 | $2.96 | 3,955,838.0 | -22.14% |
| Jul, 2024 | $10.93 | $6.80 | $4.13 | 3,029,042.0 | +35.05% |
| Jun, 2024 | $7.73 | $6.63 | $1.10 | 4,038,486.0 | +2.86% |
| May, 2024 | $8.11 | $6.64 | $1.47 | 4,041,264.0 | -0.68% |
| Apr, 2024 | $8.13 | $6.87 | $1.26 | 2,489,194.0 | -5.73% |
| Mar, 2024 | $9.47 | $6.97 | $2.50 | 6,283,579.0 | -13.45% |
| Feb, 2024 | $9.72 | $7.21 | $2.51 | 2,604,725.0 | +17.79% |
| Jan, 2024 | $9.38 | $7.35 | $2.03 | 2,402,147.0 | -13.09% |
Aura Biosciences Inc Stock (AURA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.31 | $7.90 | $1.41 | 4,244,918.0 | +10.47% |
| Nov, 2023 | $12.35 | $5.99 | $6.36 | 7,766,563.0 | -1.72% |
| Oct, 2023 | $9.20 | $6.60 | $2.60 | 1,553,409.0 | -9.03% |
| Sep, 2023 | $10.63 | $8.96 | $1.67 | 1,110,137.0 | -13.58% |
| Aug, 2023 | $11.96 | $9.78 | $2.18 | 1,101,545.0 | -12.77% |
| Jul, 2023 | $12.50 | $11.04 | $1.46 | 884,772.0 | -3.64% |
| Jun, 2023 | $13.50 | $11.39 | $2.11 | 2,691,349.0 | +9.10% |
| May, 2023 | $13.07 | $8.87 | $4.21 | 1,451,353.0 | +25.22% |
| Apr, 2023 | $9.70 | $8.13 | $1.57 | 1,461,383.0 | -2.59% |
| Mar, 2023 | $10.90 | $8.63 | $2.27 | 3,834,384.0 | -7.11% |
| Feb, 2023 | $12.31 | $9.83 | $2.48 | 1,713,288.0 | -4.03% |
| Jan, 2023 | $11.95 | $9.58 | $2.37 | 2,032,166.0 | -0.86% |
2.04%
2.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):