Aura Biosciences, Inc.
AURANASDAQHealthcare● Active
$6.48
$-0.15(-2.26%)
Market Cap$416014548
P/E Ratio—
52W High$9.535
52W Low$4.73
Aura Biosciences, Inc.（AURA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aura · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$26.16
Nov 16, 2021
-75.2% from here
5-Year Low5Y
$4.35
May 15, 2025
+49.0% from low
IPO Priceadj.
$14.80
Oct 29, 2021
-56.2% since IPO
1 Year Ago
$6.29
Jun 9, 2025
+3.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AURA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6.73 | $6.73 | $6.42 | $6.48 | $6.48 | 238K | -3.71% |
| Jun 5, 2026 | $6.80 | $6.83 | $6.51 | $6.63 | $6.63 | 347K | -2.50% |
| Jun 4, 2026 | $7.04 | $7.07 | $6.75 | $6.80 | $6.80 | 492K | -3.41% |
| Jun 3, 2026 | $7.01 | $7.01 | $6.81 | $6.88 | $6.88 | 253K | -1.85% |
| Jun 2, 2026 | $7.28 | $7.28 | $6.86 | $6.90 | $6.90 | 480K | -5.22% |
| Jun 1, 2026 | $7.56 | $7.58 | $7.16 | $7.19 | $7.19 | 343K | -4.89% |
| May 29, 2026 | $7.50 | $7.61 | $7.36 | $7.47 | $7.47 | 439K | -0.40% |
| May 28, 2026 | $7.66 | $7.80 | $7.50 | $7.50 | $7.50 | 340K | -2.09% |
| May 27, 2026 | $7.65 | $7.94 | $7.61 | $7.66 | $7.66 | 267K | +0.13% |
| May 26, 2026 | $7.65 | $7.75 | $7.52 | $7.61 | $7.61 | 277K | -0.52% |
| May 22, 2026 | $7.66 | $7.88 | $7.59 | $7.60 | $7.60 | 278K | -0.78% |
| May 21, 2026 | $7.37 | $7.79 | $7.25 | $7.65 | $7.65 | 899K | +3.80% |
| May 20, 2026 | $7.47 | $7.77 | $7.38 | $7.47 | $7.47 | 486K | +0.00% |
| May 19, 2026 | $7.33 | $7.50 | $7.13 | $7.39 | $7.39 | 555K | +0.82% |
| May 18, 2026 | $7.71 | $7.87 | $7.39 | $7.47 | $7.47 | 1.0M | -3.11% |
| May 15, 2026 | $7.85 | $7.99 | $7.59 | $7.74 | $7.74 | 492K | -1.40% |
| May 14, 2026 | $8.04 | $8.18 | $7.84 | $7.98 | $7.98 | 336K | -0.75% |
| May 13, 2026 | $7.97 | $8.10 | $7.70 | $8.02 | $8.02 | 620K | +0.63% |
| May 12, 2026 | $7.88 | $8.06 | $7.79 | $7.93 | $7.93 | 479K | +0.63% |
| May 11, 2026 | $8.42 | $8.52 | $8.15 | $8.19 | $8.19 | 334K | -2.73% |
Showing 1–20 of 1,155 records
Annual Stock Price Performance · AURA
Jan 1 → Dec 31 · 6 years2026+17.2%$5.53 → $6.48
+17.2%
2025-34.8%$8.36 → $5.45
-34.8%
2024-6.4%$8.78 → $8.22
-6.4%
2023-16.6%$10.62 → $8.86
-16.6%
2022-39.4%$17.32 → $10.50
-39.4%
2021+20.4%$14.10 → $16.98
+20.4%
Best Year2021 · +20.4%
Worst Year2022 · -39.4%
Positive Years2 / 6
Avg Annual Return-9.9%
6Y Total Return-54.0%
6Y CAGR~-12.2% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in AURA?
If you invested $1,000 in AURA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$438
Total Return-56.2%
CAGR~-15.2% / yr
Profit$-562
Based on Oct 29, 2021 · $14.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Aura Biosciences, Inc.（AURA）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $6.48。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AURA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AURA 历史股价FMP 日线复权 OHLCV