Aura Biosciences, Inc. - Common Stock (AURA)
5.9900
-1.0900 (-15.40%)
Aura Biosciences Inc is a biopharmaceutical company focused on developing innovative therapies for the treatment of cancer
The company specializes in the use of virus-like particle technology to create targeted therapies that can selectively deliver cancer-fighting agents to tumor cells while minimizing damage to healthy tissues. By leveraging its proprietary platform, Aura aims to advance new treatments for various types of solid tumors, with a strong emphasis on improving patient outcomes and offering safer, more effective options for those battling cancer.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/26/2025 | 7.04 | 7.04 | 5.94 | 5.99 | 707,743 | 5.99 |
| 3/25/2025 | 6.96 | 7.25 | 6.72 | 7.08 | 304,289 | 7.08 |
| 3/24/2025 | 7.59 | 7.73 | 6.33 | 7.00 | 500,441 | 7.00 |
| 3/21/2025 | 7.45 | 7.59 | 7.34 | 7.50 | 282,589 | 7.50 |
| 3/20/2025 | 7.39 | 7.53 | 7.27 | 7.42 | 110,052 | 7.42 |
| 3/19/2025 | 7.49 | 7.57 | 7.38 | 7.49 | 158,133 | 7.49 |
| 3/18/2025 | 7.44 | 7.51 | 7.36 | 7.42 | 88,956 | 7.42 |
| 3/17/2025 | 7.33 | 7.57 | 7.29 | 7.54 | 365,453 | 7.54 |
| 3/14/2025 | 7.31 | 7.63 | 7.16 | 7.35 | 114,906 | 7.35 |
| 3/13/2025 | 7.50 | 7.51 | 7.24 | 7.26 | 118,741 | 7.26 |
| 3/12/2025 | 7.53 | 7.56 | 7.29 | 7.49 | 144,392 | 7.49 |
| 3/11/2025 | 7.40 | 7.45 | 7.05 | 7.37 | 154,260 | 7.37 |
| 3/10/2025 | 7.22 | 7.41 | 7.11 | 7.21 | 98,478 | 7.21 |
| 3/07/2025 | 7.43 | 7.50 | 7.31 | 7.40 | 91,551 | 7.40 |
| 3/06/2025 | 7.40 | 7.58 | 7.33 | 7.47 | 283,389 | 7.47 |
| 3/05/2025 | 7.57 | 7.59 | 7.32 | 7.49 | 231,277 | 7.49 |
| 3/04/2025 | 7.12 | 7.55 | 7.09 | 7.50 | 271,375 | 7.50 |
| 3/03/2025 | 7.53 | 7.68 | 7.20 | 7.21 | 124,240 | 7.21 |
| 2/28/2025 | 7.34 | 7.60 | 7.30 | 7.49 | 105,037 | 7.49 |
| 2/27/2025 | 7.42 | 7.68 | 7.34 | 7.37 | 186,036 | 7.37 |
| 2/26/2025 | 7.30 | 7.66 | 7.30 | 7.50 | 120,461 | 7.50 |
| 2/25/2025 | 7.39 | 7.63 | 7.25 | 7.28 | 193,998 | 7.28 |
| 2/24/2025 | 7.60 | 7.60 | 7.33 | 7.37 | 143,485 | 7.37 |
| 2/21/2025 | 7.71 | 7.80 | 7.50 | 7.51 | 146,728 | 7.51 |
| 2/20/2025 | 7.56 | 7.72 | 7.55 | 7.63 | 128,348 | 7.63 |
| 2/19/2025 | 7.75 | 7.79 | 7.58 | 7.65 | 110,414 | 7.65 |
| 2/18/2025 | 7.75 | 8.03 | 7.65 | 7.65 | 213,354 | 7.65 |
| 2/14/2025 | 8.01 | 8.16 | 7.78 | 7.95 | 339,622 | 7.95 |
| 2/13/2025 | 8.03 | 8.04 | 7.90 | 7.94 | 104,036 | 7.94 |
| 2/12/2025 | 7.59 | 7.99 | 7.59 | 7.92 | 112,906 | 7.92 |
| 2/11/2025 | 7.65 | 7.73 | 7.50 | 7.73 | 136,443 | 7.73 |
| 2/10/2025 | 7.84 | 7.89 | 7.52 | 7.76 | 148,941 | 7.76 |
| 2/07/2025 | 7.96 | 8.13 | 7.76 | 7.80 | 180,667 | 7.80 |
| 2/06/2025 | 8.22 | 8.27 | 7.92 | 8.01 | 144,698 | 8.01 |
| 2/05/2025 | 8.06 | 8.27 | 7.82 | 8.21 | 98,691 | 8.21 |
| 2/04/2025 | 7.66 | 8.00 | 7.61 | 8.00 | 90,629 | 8.00 |
| 2/03/2025 | 7.72 | 7.87 | 7.62 | 7.68 | 76,380 | 7.68 |
| 1/31/2025 | 7.94 | 8.14 | 7.83 | 7.85 | 152,776 | 7.85 |
| 1/30/2025 | 7.98 | 8.11 | 7.74 | 7.93 | 87,353 | 7.93 |
| 1/29/2025 | 7.77 | 8.23 | 7.59 | 7.92 | 111,286 | 7.92 |
| 1/28/2025 | 7.96 | 8.00 | 7.63 | 7.85 | 162,015 | 7.85 |
| 1/27/2025 | 7.88 | 8.15 | 7.70 | 7.99 | 214,086 | 7.99 |
| 1/24/2025 | 8.03 | 8.26 | 7.68 | 7.89 | 119,197 | 7.89 |
| 1/23/2025 | 7.84 | 8.11 | 7.66 | 8.10 | 110,081 | 8.10 |
| 1/22/2025 | 7.89 | 8.22 | 7.78 | 7.93 | 164,434 | 7.93 |
| 1/21/2025 | 7.67 | 7.99 | 7.67 | 7.93 | 114,534 | 7.93 |
| 1/17/2025 | 7.81 | 7.90 | 7.69 | 7.77 | 112,088 | 7.77 |
| 1/16/2025 | 7.69 | 7.80 | 7.46 | 7.67 | 117,203 | 7.67 |
| 1/15/2025 | 7.79 | 7.90 | 7.59 | 7.73 | 78,786 | 7.73 |
| 1/14/2025 | 7.55 | 7.65 | 7.48 | 7.56 | 126,247 | 7.56 |
| 1/13/2025 | 7.60 | 7.66 | 7.33 | 7.50 | 165,865 | 7.50 |
| 1/10/2025 | 7.80 | 7.91 | 7.51 | 7.60 | 229,795 | 7.60 |
| 1/08/2025 | 8.00 | 8.06 | 7.87 | 7.90 | 188,539 | 7.90 |
| 1/07/2025 | 8.23 | 8.47 | 8.05 | 8.08 | 152,925 | 8.08 |
| 1/06/2025 | 8.45 | 8.60 | 8.21 | 8.22 | 103,305 | 8.22 |
| 1/03/2025 | 8.33 | 8.51 | 8.31 | 8.45 | 65,033 | 8.45 |
| 1/02/2025 | 8.36 | 8.51 | 8.19 | 8.26 | 113,631 | 8.26 |
| 12/31/2024 | 8.13 | 0.00 | 8.22 | 8.22 | 0 | 8.22 |
| 12/30/2024 | 8.20 | 8.31 | 8.11 | 8.13 | 102,242 | 8.13 |
| 12/27/2024 | 8.39 | 8.50 | 8.12 | 8.33 | 106,307 | 8.33 |