Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aurinia Pharm Ord (NQ: AUPH )

4.910 +0.040 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 4.810 4.900 4.700 4.860 484,817 +0.06(+1.25%)
Oct 30, 2019 4.850 4.920 4.700 4.800 625,210 -0.08(-1.64%)
Oct 29, 2019 4.730 4.995 4.677 4.880 524,855 +0.15(+3.17%)
Oct 28, 2019 4.900 4.950 4.650 4.730 792,804 -0.14(-2.87%)
Oct 25, 2019 4.750 4.970 4.670 4.870 500,200 +0.04(+0.83%)
Oct 24, 2019 4.890 4.990 4.570 4.830 997,934 -0.05(-1.02%)
Oct 23, 2019 5.000 5.096 4.790 4.880 686,200 -0.13(-2.59%)
Oct 22, 2019 4.890 5.220 4.890 5.010 1,082,699 +0.14(+2.87%)
Oct 21, 2019 4.760 4.920 4.650 4.870 837,484 +0.16(+3.40%)
Oct 18, 2019 4.790 5.020 4.640 4.710 1,262,100 -0.08(-1.67%)
Oct 17, 2019 5.020 5.050 4.700 4.790 3,304,451 -0.17(-3.43%)
Oct 16, 2019 4.900 5.420 4.790 4.960 3,206,629 +0.29(+6.21%)
Oct 15, 2019 3.930 4.890 3.920 4.670 5,807,563 +0.79(+20.36%)
Oct 14, 2019 4.020 4.090 3.850 3.880 1,333,202 -0.23(-5.48%)
Oct 11, 2019 4.200 4.390 3.990 4.105 1,432,700 -0.09(-2.26%)
Oct 10, 2019 4.700 4.800 3.520 4.200 5,379,045 -0.49(-10.45%)
Oct 09, 2019 4.850 4.900 4.680 4.690 479,687 -0.14(-2.90%)
Oct 08, 2019 4.930 4.930 4.700 4.830 904,181 -0.08(-1.63%)
Oct 07, 2019 5.140 5.190 4.880 4.910 1,419,372 -0.23(-4.47%)
Oct 04, 2019 5.280 5.280 5.080 5.140 369,500 -0.13(-2.47%)
Oct 03, 2019 5.190 5.300 4.920 5.270 757,313 +0.07(+1.35%)
Oct 02, 2019 5.100 5.245 5.000 5.200 598,250 +0.10(+1.96%)
Oct 01, 2019 5.370 5.420 5.100 5.100 884,334 -0.24(-4.49%)
Sep 30, 2019 5.500 5.500 5.270 5.340 544,207 -0.11(-2.02%)
Sep 27, 2019 5.540 5.626 5.380 5.450 603,900 -0.08(-1.54%)
Sep 26, 2019 5.640 5.700 5.500 5.535 470,242 -0.08(-1.51%)
Sep 25, 2019 5.800 5.840 5.590 5.620 628,746 -0.17(-2.94%)
Sep 24, 2019 6.030 6.030 5.720 5.790 861,873 -0.22(-3.66%)
Sep 23, 2019 6.060 6.090 5.960 6.010 387,893 -0.05(-0.83%)
Sep 20, 2019 6.180 6.370 6.020 6.060 796,700 -0.11(-1.78%)
Sep 19, 2019 5.950 6.320 5.830 6.170 1,515,412 +0.25(+4.22%)
Sep 18, 2019 6.360 6.360 5.900 5.920 1,295,697 -0.46(-7.21%)
Sep 17, 2019 6.550 6.550 6.320 6.380 316,309 -0.03(-0.47%)
Sep 16, 2019 6.500 6.600 6.300 6.410 3,180,137 -0.18(-2.73%)
Sep 13, 2019 6.440 6.620 6.430 6.590 515,400 +0.14(+2.17%)
Sep 12, 2019 6.520 6.570 6.352 6.450 443,989 -0.06(-0.92%)
Sep 11, 2019 6.570 6.600 6.330 6.510 746,996 -0.03(-0.46%)
Sep 10, 2019 6.000 6.630 5.930 6.540 2,228,718 +0.74(+12.76%)
Sep 09, 2019 5.830 5.960 5.750 5.800 427,832 -0.02(-0.34%)
Sep 06, 2019 5.730 5.930 5.650 5.820 565,300 +0.11(+1.93%)
Sep 05, 2019 5.600 5.780 5.555 5.710 355,710 +0.13(+2.33%)
Sep 04, 2019 5.610 5.670 5.550 5.580 167,547 +0.02(+0.36%)
Sep 03, 2019 5.730 5.780 5.540 5.560 470,920 -0.18(-3.14%)
Aug 30, 2019 5.760 5.796 5.660 5.740 191,100 -0.03(-0.52%)
Aug 29, 2019 5.700 5.830 5.680 5.770 238,978 +0.07(+1.23%)
Aug 28, 2019 5.670 5.770 5.600 5.700 197,697 +0.03(+0.53%)
Aug 27, 2019 5.810 5.850 5.540 5.670 454,493 -0.11(-1.90%)
Aug 26, 2019 5.780 5.820 5.730 5.780 152,646 +0.01(+0.17%)
Aug 23, 2019 5.860 5.975 5.740 5.770 469,300 -0.09(-1.54%)
Aug 22, 2019 5.900 5.940 5.760 5.860 292,218 -0.04(-0.68%)
Aug 21, 2019 5.900 5.950 5.810 5.900 265,931 +0.02(+0.34%)
Aug 20, 2019 5.920 5.960 5.830 5.880 251,787 -0.06(-1.01%)
Aug 19, 2019 5.940 5.990 5.770 5.940 335,233 +0.04(+0.68%)
Aug 16, 2019 5.680 5.970 5.650 5.900 691,300 +0.26(+4.61%)
Aug 15, 2019 5.780 5.800 5.620 5.640 320,734 -0.14(-2.42%)
Aug 14, 2019 5.830 5.900 5.731 5.780 295,200 -0.11(-1.87%)
Aug 13, 2019 5.690 6.060 5.690 5.890 756,037 +0.17(+2.97%)
Aug 12, 2019 5.650 5.830 5.610 5.720 380,045 +0.08(+1.42%)
Aug 09, 2019 5.720 5.730 5.530 5.640 607,200 -0.09(-1.57%)
Aug 08, 2019 5.700 5.810 5.550 5.730 510,123 +0.09(+1.60%)
Aug 07, 2019 6.060 6.060 5.370 5.640 1,460,564 -0.38(-6.31%)
Aug 06, 2019 6.230 6.230 5.960 6.020 985,689 -0.08(-1.31%)
Aug 05, 2019 6.220 6.240 6.080 6.100 735,908 -0.16(-2.56%)
Aug 02, 2019 6.310 6.360 6.200 6.260 290,000 -0.07(-1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.