Aurinia Pharm Ord (NQ: AUPH )

14.35 USD -1.91 (-11.75%)
Streaming Delayed Price Updated: 10:06 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 17.85 18.00 15.93 16.26 5,510,412 -1.77(-9.82%)
Jan 20, 2022 18.75 19.22 18.00 18.03 2,696,696 -0.51(-2.75%)
Jan 19, 2022 18.83 19.25 18.43 18.54 2,462,923 -0.03(-0.16%)
Jan 18, 2022 18.89 19.93 18.55 18.57 2,436,278 -1.14(-5.78%)
Jan 14, 2022 19.71 0 +0.96(+5.12%)
Jan 13, 2022 18.24 20.35 17.91 18.75 5,256,233 +0.36(+1.96%)
Jan 12, 2022 19.56 19.95 18.36 18.39 2,407,620 -1.17(-5.98%)
Jan 11, 2022 19.17 19.90 18.75 19.56 2,509,902 +0.34(+1.77%)
Jan 10, 2022 18.48 19.30 17.85 19.22 2,865,806 +0.38(+2.02%)
Jan 07, 2022 20.00 20.01 18.77 18.84 2,767,740 -1.20(-5.99%)
Jan 06, 2022 19.86 20.35 18.86 20.04 2,470,389 +0.44(+2.24%)
Jan 05, 2022 22.09 22.29 19.55 19.60 3,848,399 -2.65(-11.91%)
Jan 04, 2022 22.50 22.65 21.82 22.25 2,277,494 -0.23(-1.02%)
Jan 03, 2022 22.87 23.42 22.15 22.48 2,116,692 -0.39(-1.71%)
Dec 31, 2021 22.88 24.00 22.82 22.87 2,333,824 +0.09(+0.40%)
Dec 30, 2021 22.49 23.22 22.23 22.78 1,972,268 +0.29(+1.29%)
Dec 29, 2021 23.03 23.10 21.52 22.49 2,654,296 -0.84(-3.60%)
Dec 28, 2021 23.70 24.45 23.16 23.33 1,809,045 -0.58(-2.43%)
Dec 27, 2021 23.00 23.91 22.73 23.91 1,842,009 +0.86(+3.73%)
Dec 23, 2021 22.49 23.50 22.37 23.05 1,774,496 +0.36(+1.59%)
Dec 22, 2021 22.42 23.00 22.15 22.69 1,845,515 +0.14(+0.62%)
Dec 21, 2021 21.19 22.70 21.00 22.55 4,065,158 +1.49(+7.08%)
Dec 20, 2021 20.72 21.40 20.21 21.06 3,338,849 +0.08(+0.38%)
Dec 17, 2021 19.51 22.14 19.24 20.98 6,535,816 +1.31(+6.66%)
Dec 16, 2021 19.56 20.00 18.61 19.67 2,660,567 -0.20(-1.01%)
Dec 15, 2021 18.16 20.10 18.00 19.87 3,392,813 +1.86(+10.33%)
Dec 14, 2021 19.35 19.47 17.97 18.01 6,118,726 -1.89(-9.50%)
Dec 13, 2021 20.10 20.21 19.28 19.90 3,317,454 -0.23(-1.14%)
Dec 10, 2021 21.57 21.90 20.07 20.13 4,505,781 -0.84(-4.01%)
Dec 09, 2021 21.60 22.15 20.84 20.97 7,984,028 +0.14(+0.67%)
Dec 08, 2021 20.13 21.13 18.71 20.83 2,753,671 +0.62(+3.07%)
Dec 07, 2021 19.15 20.86 19.15 20.21 2,999,359 +1.06(+5.54%)
Dec 06, 2021 18.51 19.33 17.30 19.15 3,072,224 +0.48(+2.57%)
Dec 03, 2021 21.04 21.24 18.40 18.67 6,661,150 -1.47(-7.30%)
Dec 02, 2021 18.65 21.02 18.43 20.14 12,833,412 +2.36(+13.27%)
Dec 01, 2021 18.80 19.31 17.68 17.78 2,783,149 -1.06(-5.63%)
Nov 30, 2021 18.50 19.01 17.41 18.84 3,379,065 +0.50(+2.73%)
Nov 29, 2021 19.55 19.80 17.85 18.34 4,260,206 -0.99(-5.12%)
Nov 26, 2021 19.47 20.20 19.20 19.33 2,129,584 -0.38(-1.93%)
Nov 24, 2021 19.50 20.27 19.05 19.71 2,990,031 +0.35(+1.81%)
Nov 23, 2021 19.67 20.41 17.30 19.36 10,207,817 -0.29(-1.48%)
Nov 22, 2021 24.46 24.55 19.50 19.65 21,454,959 -8.82(-30.98%)
Nov 19, 2021 29.40 29.92 28.20 28.47 4,528,559 -1.19(-4.01%)
Nov 18, 2021 29.00 30.44 29.43 29.66 2,835,450 +0.46(+1.58%)
Nov 17, 2021 28.35 29.78 27.37 29.20 3,515,999 +1.65(+5.99%)
Nov 16, 2021 26.65 28.50 26.24 27.55 3,832,873 +0.52(+1.92%)
Nov 15, 2021 29.31 29.70 26.78 27.03 5,507,389 -2.73(-9.17%)
Nov 12, 2021 29.14 30.20 28.21 29.76 2,372,234 +0.86(+2.98%)
Nov 11, 2021 29.90 30.00 28.13 28.90 2,668,014 -0.72(-2.43%)
Nov 10, 2021 30.50 29.46 29.62 3,200,463 -0.44(-1.46%)
Nov 09, 2021 31.25 31.34 29.76 30.06 3,063,117 -1.26(-4.02%)
Nov 08, 2021 31.57 32.49 31.05 31.32 3,025,766 -0.66(-2.06%)
Nov 05, 2021 31.44 33.25 30.68 31.98 4,618,154 +0.08(+0.25%)
Nov 04, 2021 30.98 31.92 30.56 31.90 3,033,152 +1.45(+4.76%)
Nov 03, 2021 30.22 33.97 29.65 30.45 8,323,896 -1.55(-4.84%)
Nov 02, 2021 32.31 33.00 31.50 32.00 4,557,710 -0.63(-1.93%)
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.