Skip to main content
AURA logo

Aura Biosciences, Inc.

AURANASDAQHealthcareBiotechnology

$6.10Today:- (-)1Y +11.82%

As of Oct 16, 2026 close

Market cap
$601.43M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$4.73$9.54
Volume (live)
-
Avg. volume (3M)
959.29K

Aura Biosciences (AURA) Historical Stock Prices

Analyze Aura Biosciences (AURA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Aura Biosciences (AURA) Interactive Price Chart

Interactive historical price chart showing Aura Biosciences stock price movements and trends across multiple time periods.

Loading chart...

AURA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
AURA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20266.316.366.106.106.10762.44K
Oct 15, 20266.236.426.176.346.34604.52K
Oct 14, 20266.216.286.086.176.171.01M
Oct 13, 20266.536.566.186.276.271.66M
Oct 12, 20266.556.706.506.546.54594.16K
Oct 9, 20266.486.706.466.546.54948.32K
Oct 8, 20266.416.616.366.506.501.69M
Oct 7, 20266.106.566.106.466.46723.71K
Oct 6, 20266.266.276.106.176.17604.70K
Oct 5, 20266.096.426.056.226.22589.81K
Oct 2, 20266.116.155.976.096.092.10M
Oct 1, 20266.366.366.006.046.04807.32K
Sep 30, 20266.216.366.126.286.28669.63K
Sep 29, 20266.136.176.046.156.15794.89K
Sep 28, 20266.036.176.006.156.15469.65K
Sep 25, 20266.186.185.996.006.001.12M
Sep 24, 20266.016.255.956.156.15963.07K
Sep 23, 20266.426.475.986.026.021.04M
Sep 22, 20266.326.466.276.456.45600.26K
Sep 21, 20266.526.546.256.366.36817.89K
Sep 18, 20266.736.736.436.446.443.78M
Sep 17, 20266.846.886.466.596.59916.37K
Sep 16, 20266.927.016.596.736.731.29M
Sep 15, 20267.117.116.616.926.92712.28K
Sep 14, 20267.147.166.947.017.01467.41K
Sep 11, 20267.087.086.917.007.00830.85K
Sep 10, 20267.147.206.936.996.99785.53K
Sep 9, 20267.347.397.167.207.20465.89K
Sep 8, 20267.487.567.287.367.36507.33K
Sep 4, 20267.307.577.307.567.56456.39K
Sep 3, 20267.587.637.267.377.37875.87K
Sep 2, 20267.467.677.007.507.50495.49K
Sep 1, 20267.117.517.117.437.43534.50K
Aug 31, 20267.397.407.067.187.18602.49K
Aug 28, 20267.667.797.367.407.40441.21K
Aug 27, 20267.707.817.647.707.70440.03K
Aug 26, 20267.767.787.607.737.73557.60K
Aug 25, 20267.958.117.767.827.821.13M
Aug 24, 20267.808.007.607.907.90843.81K
Aug 21, 20267.778.097.657.807.80500.88K
Aug 20, 20267.707.787.427.777.77642.85K
Aug 19, 20268.288.377.707.797.791.14M
Aug 18, 20267.658.247.558.168.16680.38K
Aug 17, 20267.717.827.557.687.683.82M
Aug 14, 20267.607.797.467.697.69684.46K
Aug 13, 20267.638.007.457.657.651.05M
Aug 12, 20267.777.777.077.757.75896.77K
Aug 11, 20267.558.207.318.048.041.01M
Aug 10, 20267.958.027.617.707.70499.23K
Aug 7, 20267.818.007.727.997.99537.90K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.