MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AURA — Aura Biosciences, Inc. Common Stock
NasdaqAura Biosciences, Inc. Common Stock
$6.09
+0.05(+0.83%)
- O
- 6.11
- H
- 6.15
- L
- 5.97
- V
- 2.1M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$6.09
Period Return+6.65%
Period High$9.54
Period Low$4.35
Avg Daily Volume381.4K
Total Trading Days365
AURA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $6.11 | $6.15 | $5.97 | $6.09 | +$0.05 | +0.83% | 2,098,964 | $6.04 | $5.97 $6.15 |
| Oct 1, 2026 | $6.36 | $6.36 | $6.00 | $6.04 | $-0.24 | -3.82% | 807,346 | $6.11 | $6.00 $6.36 |
| Sep 30, 2026 | $6.21 | $6.36 | $6.12 | $6.28 | +$0.13 | +2.11% | 677,458 | $6.26 | $6.12 $6.36 |
| Sep 29, 2026 | $6.13 | $6.18 | $6.04 | $6.15 | +$0.00 | +0.00% | 795,447 | $6.12 | $6.04 $6.18 |
| Sep 28, 2026 | $6.03 | $6.17 | $6.00 | $6.15 | +$0.15 | +2.50% | 483,658 | $6.09 | $6.00 $6.17 |
| Sep 25, 2026 | $6.18 | $6.18 | $5.99 | $6.00 | $-0.15 | -2.44% | 1,116,506 | $6.03 | $5.99 $6.18 |
| Sep 24, 2026 | $6.01 | $6.25 | $5.95 | $6.15 | +$0.13 | +2.16% | 963,076 | $6.06 | $5.95 $6.25 |
| Sep 23, 2026 | $6.42 | $6.47 | $5.98 | $6.02 | $-0.43 | -6.67% | 1,037,128 | $6.08 | $5.98 $6.47 |
| Sep 22, 2026 | $6.32 | $6.46 | $6.27 | $6.45 | +$0.09 | +1.42% | 601,581 | $6.38 | $6.27 $6.46 |
| Sep 21, 2026 | $6.52 | $6.54 | $6.25 | $6.36 | $-0.08 | -1.24% | 819,097 | $6.35 | $6.25 $6.54 |
| Sep 18, 2026 | $6.73 | $6.73 | $6.43 | $6.44 | $-0.15 | -2.28% | 3,776,735 | $6.46 | $6.43 $6.73 |
| Sep 17, 2026 | $6.84 | $6.88 | $6.46 | $6.59 | $-0.14 | -2.08% | 916,383 | $6.60 | $6.46 $6.88 |
| Sep 16, 2026 | $6.92 | $7.01 | $6.59 | $6.73 | $-0.19 | -2.75% | 1,294,176 | $6.81 | $6.59 $7.01 |
| Sep 15, 2026 | $7.11 | $7.11 | $6.61 | $6.92 | $-0.09 | -1.28% | 712,280 | $6.81 | $6.61 $7.11 |
| Sep 14, 2026 | $7.14 | $7.16 | $6.94 | $7.01 | +$0.02 | +0.21% | 467,407 | $7.01 | $6.94 $7.16 |
| Sep 11, 2026 | $7.08 | $7.08 | $6.91 | $7.00 | +$0.01 | +0.07% | 830,842 | $6.99 | $6.91 $7.08 |
| Sep 10, 2026 | $7.14 | $7.20 | $6.93 | $6.99 | $-0.21 | -2.92% | 785,542 | $6.99 | $6.93 $7.20 |
| Sep 9, 2026 | $7.34 | $7.39 | $7.16 | $7.20 | $-0.16 | -2.17% | 465,898 | $7.23 | $7.16 $7.39 |
| Sep 8, 2026 | $7.48 | $7.56 | $7.28 | $7.36 | $-0.20 | -2.65% | 507,752 | $7.37 | $7.28 $7.56 |
| Sep 4, 2026 | $7.30 | $7.57 | $7.30 | $7.56 | +$0.19 | +2.58% | 456,396 | $7.48 | $7.30 $7.57 |
| Sep 3, 2026 | $7.58 | $7.64 | $7.26 | $7.37 | $-0.13 | -1.73% | 875,875 | $7.38 | $7.26 $7.64 |
| Sep 2, 2026 | $7.46 | $7.67 | $7.00 | $7.50 | +$0.07 | +0.94% | 495,490 | $7.47 | $7.00 $7.67 |
| Sep 1, 2026 | $7.11 | $7.52 | $7.11 | $7.43 | +$0.25 | +3.48% | 534,541 | $7.39 | $7.11 $7.52 |
| Aug 31, 2026 | $7.39 | $7.40 | $7.06 | $7.18 | $-0.22 | -2.97% | 602,504 | $7.19 | $7.06 $7.40 |
| Aug 28, 2026 | $7.66 | $7.79 | $7.36 | $7.40 | $-0.30 | -3.90% | 441,403 | $7.45 | $7.36 $7.79 |
| Aug 27, 2026 | $7.70 | $7.81 | $7.64 | $7.70 | $-0.03 | -0.39% | 440,770 | $7.72 | $7.64 $7.81 |
| Aug 26, 2026 | $7.76 | $7.78 | $7.60 | $7.73 | $-0.09 | -1.15% | 557,598 | $7.69 | $7.60 $7.78 |
| Aug 25, 2026 | $7.95 | $8.11 | $7.76 | $7.82 | $-0.08 | -1.01% | 1,131,946 | $7.94 | $7.76 $8.11 |
| Aug 24, 2026 | $7.80 | $8.00 | $7.60 | $7.90 | +$0.10 | +1.28% | 843,826 | $7.81 | $7.60 $8.00 |
| Aug 21, 2026 | $7.77 | $8.09 | $7.65 | $7.80 | +$0.03 | +0.39% | 500,883 | $7.83 | $7.65 $8.09 |