2m 2m 2m 2m 2m 2m 2m
AURA BIOSCIS (AURA)
NASDAQ
$6.09+$0.05 (+0.83%)
Price as of Oct 02, 2026 4:15 PM EDT- $626.4MMarket Cap
- 0.33%1-Year Change
- BiotechnologyIndustry
AURA BIOSCIS (AURA)
$6.09+$0.05 (+0.83%)
- 1 Month-18.71%Low Price$6.00High Price$7.56
- 3 Months-10.25%Low Price$6.00High Price$8.16
- 1 Year+0.33%Low Price$4.97High Price$8.90
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 6.36 | 6.36 | 6.00 | 6.04 | -3.82% | 807,346 |
09/30/2026 | 6.21 | 6.36 | 6.12 | 6.28 | +2.11% | 677,458 |
09/29/2026 | 6.13 | 6.18 | 6.04 | 6.15 | 0.00% | 795,446 |
09/28/2026 | 6.03 | 6.17 | 6.00 | 6.15 | +2.50% | 483,657 |
09/25/2026 | 6.18 | 6.18 | 5.99 | 6.00 | -2.44% | 1,116,379 |
09/24/2026 | 6.01 | 6.25 | 5.95 | 6.15 | +2.16% | 963,075 |
09/23/2026 | 6.42 | 6.47 | 5.98 | 6.02 | -6.67% | 1,037,170 |
09/22/2026 | 6.32 | 6.46 | 6.27 | 6.45 | +1.42% | 601,580 |
09/21/2026 | 6.52 | 6.54 | 6.25 | 6.36 | -1.24% | 819,096 |
09/18/2026 | 6.73 | 6.73 | 6.43 | 6.44 | -2.28% | 3,776,734 |
09/17/2026 | 6.84 | 6.88 | 6.46 | 6.59 | -2.08% | 916,382 |
09/16/2026 | 6.92 | 7.01 | 6.59 | 6.73 | -2.75% | 1,294,176 |
09/15/2026 | 7.11 | 7.11 | 6.61 | 6.92 | -1.28% | 712,285 |
09/14/2026 | 7.14 | 7.16 | 6.94 | 7.01 | +0.21% | 467,415 |
09/11/2026 | 7.08 | 7.08 | 6.91 | 7.00 | +0.07% | 830,842 |
09/10/2026 | 7.14 | 7.20 | 6.93 | 6.99 | -2.92% | 785,541 |
09/09/2026 | 7.34 | 7.39 | 7.16 | 7.20 | -2.17% | 465,897 |
09/08/2026 | 7.48 | 7.56 | 7.28 | 7.36 | -2.65% | 505,770 |
09/04/2026 | 7.30 | 7.57 | 7.30 | 7.56 | +2.58% | 456,395 |
09/03/2026 | 7.58 | 7.64 | 7.26 | 7.37 | -1.73% | 875,874 |
09/02/2026 | 7.46 | 7.67 | 7.00 | 7.50 | +0.94% | 495,494 |
09/01/2026 | 7.11 | 7.52 | 7.11 | 7.43 | +3.48% | 534,540 |
08/31/2026 | 7.39 | 7.40 | 7.06 | 7.18 | -2.97% | 602,504 |
08/28/2026 | 7.66 | 7.79 | 7.36 | 7.40 | -3.90% | 441,402 |
08/27/2026 | 7.70 | 7.81 | 7.64 | 7.70 | -0.39% | 440,769 |
08/26/2026 | 7.76 | 7.78 | 7.60 | 7.73 | -1.15% | 557,598 |
08/25/2026 | 7.95 | 8.11 | 7.76 | 7.82 | -1.01% | 1,131,945 |
08/24/2026 | 7.80 | 8.00 | 7.60 | 7.90 | +1.28% | 843,826 |
08/21/2026 | 7.77 | 8.09 | 7.65 | 7.80 | +0.39% | 500,883 |
08/20/2026 | 7.70 | 7.78 | 7.42 | 7.77 | -0.26% | 643,062 |
08/19/2026 | 8.28 | 8.37 | 7.70 | 7.79 | -4.53% | 1,144,450 |
08/18/2026 | 7.65 | 8.24 | 7.55 | 8.16 | +6.25% | 680,486 |
08/17/2026 | 7.71 | 7.82 | 7.55 | 7.68 | -0.13% | 3,819,541 |
08/14/2026 | 7.60 | 7.79 | 7.46 | 7.69 | +0.52% | 684,969 |
08/13/2026 | 7.64 | 8.00 | 7.45 | 7.65 | -1.29% | 1,053,941 |
08/12/2026 | 7.77 | 7.77 | 7.07 | 7.75 | -3.61% | 901,979 |
08/11/2026 | 7.55 | 8.20 | 7.31 | 8.04 | +4.42% | 1,008,532 |
08/11/2026 |
-$0.48 Earnings | |||||
08/10/2026 | 7.95 | 8.02 | 7.61 | 7.70 | -3.63% | 499,248 |
08/07/2026 | 7.81 | 8.00 | 7.72 | 7.99 | +3.50% | 538,193 |
08/06/2026 | 7.24 | 7.74 | 7.20 | 7.72 | +7.52% | 577,514 |
08/05/2026 | 7.18 | 7.29 | 6.96 | 7.18 | +0.42% | 314,869 |
08/04/2026 | 7.07 | 7.23 | 7.04 | 7.15 | +1.56% | 277,521 |
08/03/2026 | 7.01 | 7.05 | 6.80 | 7.04 | +0.43% | 422,231 |
07/31/2026 | 7.01 | 7.09 | 6.85 | 7.01 | -1.41% | 294,063 |
07/30/2026 | 7.09 | 7.16 | 6.93 | 7.11 | +1.43% | 292,927 |
07/29/2026 | 7.03 | 7.14 | 6.82 | 7.01 | -0.57% | 481,222 |
07/28/2026 | 7.17 | 7.20 | 6.97 | 7.05 | -1.54% | 439,329 |
07/27/2026 | 7.10 | 7.31 | 7.05 | 7.16 | +1.56% | 252,141 |
07/24/2026 | 7.12 | 7.23 | 6.99 | 7.05 | -2.08% | 325,838 |
07/23/2026 | 6.94 | 7.22 | 6.94 | 7.20 | +2.71% | 230,704 |
07/22/2026 | 6.99 | 7.06 | 6.92 | 7.01 | -0.28% | 412,227 |
07/21/2026 | 6.82 | 7.06 | 6.71 | 7.03 | +3.08% | 307,551 |
07/20/2026 | 7.00 | 7.13 | 6.78 | 6.82 | -2.43% | 420,987 |
07/17/2026 | 6.74 | 7.03 | 6.73 | 6.99 | +1.45% | 408,706 |
07/16/2026 | 6.92 | 7.00 | 6.73 | 6.89 | -1.71% | 339,591 |
07/15/2026 | 7.00 | 7.06 | 6.87 | 7.01 | +0.14% | 308,837 |
07/14/2026 | 7.04 | 7.26 | 6.89 | 7.00 | 0.00% | 620,105 |
07/13/2026 | 6.73 | 7.06 | 6.55 | 7.00 | +2.34% | 597,382 |
07/10/2026 | 7.00 | 7.30 | 6.64 | 6.84 | -2.29% | 442,809 |
07/09/2026 | 7.25 | 7.34 | 6.94 | 7.00 | -3.45% | 682,535 |
07/08/2026 | 7.03 | 7.37 | 6.95 | 7.25 | +3.13% | 1,210,985 |
07/07/2026 | 7.13 | 7.29 | 6.80 | 7.03 | -0.85% | 814,995 |
07/06/2026 | 7.74 | 7.87 | 7.06 | 7.09 | -8.40% | 677,940 |
07/02/2026 | 6.77 | 7.75 | 6.58 | 7.74 | +15.01% | 961,698 |
07/01/2026 | 7.14 | 7.19 | 6.53 | 6.73 | -5.21% | 680,107 |
06/30/2026 | 6.90 | 7.29 | 6.81 | 7.10 | +3.20% | 1,261,950 |
06/29/2026 | 6.95 | 7.20 | 6.82 | 6.88 | -1.71% | 383,195 |
06/26/2026 | 6.86 | 7.08 | 6.78 | 7.00 | +2.04% | 1,628,001 |
06/25/2026 | 7.06 | 7.34 | 6.85 | 6.86 | -2.56% | 336,074 |
06/24/2026 | 7.03 | 7.27 | 6.93 | 7.04 | +0.28% | 479,544 |
06/23/2026 | 6.81 | 7.28 | 6.55 | 7.02 | +1.01% | 500,365 |
06/22/2026 | 6.45 | 6.97 | 6.41 | 6.95 | +9.62% | 635,641 |
06/18/2026 | 6.44 | 6.59 | 6.16 | 6.34 | +0.48% | 1,263,808 |
06/17/2026 | 6.25 | 6.64 | 6.25 | 6.31 | +0.48% | 531,093 |
06/16/2026 | 6.42 | 6.56 | 6.22 | 6.28 | -2.64% | 496,682 |
06/15/2026 | 6.48 | 6.60 | 6.32 | 6.45 | +0.62% | 581,905 |
06/12/2026 | 6.20 | 6.54 | 6.20 | 6.41 | +3.22% | 959,155 |
06/11/2026 | 6.12 | 6.43 | 6.03 | 6.21 | +1.47% | 816,602 |
06/10/2026 | 6.34 | 6.49 | 6.10 | 6.12 | -3.62% | 676,686 |
06/09/2026 | 6.60 | 6.73 | 6.30 | 6.35 | -2.01% | 647,541 |
06/08/2026 | 6.73 | 6.73 | 6.42 | 6.48 | -2.26% | 248,432 |
06/05/2026 | 6.80 | 6.83 | 6.51 | 6.63 | -2.50% | 347,124 |
06/04/2026 | 7.04 | 7.07 | 6.75 | 6.80 | -1.16% | 492,043 |
06/03/2026 | 7.01 | 7.01 | 6.81 | 6.88 | -0.29% | 253,014 |
06/02/2026 | 7.28 | 7.28 | 6.86 | 6.90 | -4.03% | 479,960 |
06/01/2026 | 7.56 | 7.58 | 7.16 | 7.19 | -3.75% | 342,981 |
05/29/2026 | 7.50 | 7.61 | 7.36 | 7.47 | -0.40% | 438,933 |
05/28/2026 | 7.66 | 7.80 | 7.50 | 7.50 | -2.09% | 339,870 |
05/27/2026 | 7.65 | 7.94 | 7.61 | 7.66 | +0.66% | 266,943 |
05/26/2026 | 7.65 | 7.75 | 7.52 | 7.61 | +0.13% | 276,738 |
05/22/2026 | 7.66 | 7.88 | 7.59 | 7.60 | -0.65% | 278,175 |
05/21/2026 | 7.37 | 7.79 | 7.25 | 7.65 | +2.41% | 898,725 |
05/20/2026 | 7.47 | 7.77 | 7.38 | 7.47 | +1.08% | 486,317 |
05/19/2026 | 7.33 | 7.50 | 7.13 | 7.39 | -1.07% | 555,369 |
05/18/2026 | 7.71 | 7.87 | 7.39 | 7.47 | -3.49% | 1,010,466 |
05/15/2026 | 7.85 | 7.99 | 7.59 | 7.74 | -3.01% | 491,721 |
05/14/2026 | 8.04 | 8.18 | 7.84 | 7.98 | -0.50% | 335,606 |
05/13/2026 | 7.97 | 8.10 | 7.70 | 8.02 | +1.13% | 619,639 |
05/12/2026 | 7.88 | 8.06 | 7.79 | 7.93 | -3.17% | 478,464 |