Skip to main content

Aurinia Pharm Ord (NQ: AUPH )

5.015 +0.015 (+0.30%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 4.950 5.015 4.850 5.000 1,437,585 +0.07(+1.42%)
Mar 26, 2024 4.980 5.070 4.930 4.930 948,637 -0.06(-1.20%)
Mar 25, 2024 5.000 5.070 4.960 4.990 969,019 +0.02(+0.40%)
Mar 22, 2024 5.030 5.030 4.940 4.970 1,792,314 -0.04(-0.80%)
Mar 21, 2024 5.200 5.250 5.000 5.010 1,871,522 -0.13(-2.53%)
Mar 20, 2024 5.150 5.230 5.025 5.140 1,790,829 -0.04(-0.77%)
Mar 19, 2024 5.050 5.190 4.960 5.180 1,176,515 +0.09(+1.77%)
Mar 18, 2024 5.180 5.220 5.060 5.090 1,267,080 -0.08(-1.55%)
Mar 15, 2024 5.070 5.200 5.060 5.170 2,205,377 +0.08(+1.57%)
Mar 14, 2024 5.200 5.240 4.980 5.090 1,987,499 -0.16(-3.05%)
Mar 13, 2024 5.160 5.290 5.160 5.250 1,344,705 +0.05(+0.96%)
Mar 12, 2024 5.390 5.390 5.190 5.200 1,874,071 -0.17(-3.17%)
Mar 11, 2024 5.400 5.560 5.345 5.370 1,469,149 -0.06(-1.10%)
Mar 08, 2024 5.460 5.630 5.400 5.430 1,353,214 -0.02(-0.37%)
Mar 07, 2024 5.510 5.580 5.390 5.450 1,342,171 -0.07(-1.27%)
Mar 06, 2024 5.660 5.670 5.475 5.520 1,766,419 -0.08(-1.43%)
Mar 05, 2024 5.720 5.790 5.560 5.600 2,042,331 -0.16(-2.78%)
Mar 04, 2024 5.780 5.800 5.610 5.760 1,752,418 -0.02(-0.35%)
Mar 01, 2024 5.730 5.880 5.640 5.780 1,583,821 +0.06(+1.05%)
Feb 29, 2024 5.960 6.020 5.720 5.720 2,040,594 -0.12(-2.05%)
Feb 28, 2024 5.950 6.030 5.760 5.840 2,352,079 -0.18(-2.99%)
Feb 27, 2024 6.040 6.120 5.875 6.020 2,168,900 +0.02(+0.33%)
Feb 26, 2024 5.900 6.100 5.890 6.000 2,561,419 +0.05(+0.84%)
Feb 23, 2024 5.960 6.130 5.900 5.950 2,666,877 -0.05(-0.83%)
Feb 22, 2024 5.700 6.015 5.640 6.000 4,160,414 +0.26(+4.53%)
Feb 21, 2024 5.550 5.800 5.350 5.740 5,581,540 +0.15(+2.68%)
Feb 20, 2024 5.750 5.850 5.520 5.590 4,763,298 -0.26(-4.44%)
Feb 16, 2024 5.920 6.130 5.670 5.850 5,600,945 -0.17(-2.82%)
Feb 15, 2024 6.000 6.200 5.500 6.020 19,616,220 -1.95(-24.47%)
Feb 14, 2024 7.940 7.980 7.670 7.970 2,807,970 +0.19(+2.44%)
Feb 13, 2024 8.000 8.130 7.740 7.780 2,245,302 -0.54(-6.49%)
Feb 12, 2024 8.280 8.500 8.215 8.320 2,421,778 +0.03(+0.36%)
Feb 09, 2024 7.980 8.350 7.920 8.290 2,869,027 +0.38(+4.80%)
Feb 08, 2024 7.780 7.950 7.710 7.910 1,073,296 +0.13(+1.67%)
Feb 07, 2024 7.900 7.900 7.710 7.780 984,398 -0.15(-1.89%)
Feb 06, 2024 7.510 7.950 7.500 7.930 1,447,319 +0.38(+5.03%)
Feb 05, 2024 7.570 7.660 7.488 7.550 1,090,445 -0.13(-1.69%)
Feb 02, 2024 7.620 7.730 7.460 7.680 1,551,935 -0.05(-0.65%)
Feb 01, 2024 7.620 7.835 7.410 7.730 1,610,416 +0.19(+2.52%)
Jan 31, 2024 7.720 7.910 7.530 7.540 1,624,990 -0.20(-2.58%)
Jan 30, 2024 7.980 7.985 7.720 7.740 1,130,573 -0.29(-3.61%)
Jan 29, 2024 8.000 8.055 7.780 8.030 1,141,025 +0.04(+0.50%)
Jan 26, 2024 8.090 8.134 7.910 7.990 1,095,242 -0.05(-0.62%)
Jan 25, 2024 7.980 8.040 7.800 8.040 1,124,323 +0.16(+2.03%)
Jan 24, 2024 8.150 8.220 7.870 7.880 1,692,506 -0.17(-2.11%)
Jan 23, 2024 8.180 8.240 7.920 8.050 1,446,341 -0.05(-0.62%)
Jan 22, 2024 7.970 8.300 7.910 8.100 2,151,822 +0.10(+1.25%)
Jan 19, 2024 7.930 8.050 7.803 8.000 1,666,195 +0.12(+1.52%)
Jan 18, 2024 7.900 8.000 7.710 7.880 2,618,887 +0.01(+0.13%)
Jan 17, 2024 7.700 7.905 7.530 7.870 1,499,621 +0.07(+0.90%)
Jan 16, 2024 7.700 8.100 7.560 7.800 3,230,634 +0.06(+0.78%)
Jan 12, 2024 8.000 8.110 7.640 7.740 2,854,017 -0.18(-2.27%)
Jan 11, 2024 8.400 8.425 7.770 7.920 4,803,558 -0.59(-6.93%)
Jan 10, 2024 9.130 9.430 8.455 8.510 2,858,128 -0.48(-5.34%)
Jan 09, 2024 9.180 9.330 8.880 8.990 2,257,383 -0.32(-3.44%)
Jan 08, 2024 8.350 9.310 8.210 9.310 3,727,120 +0.91(+10.83%)
Jan 05, 2024 8.440 8.820 8.200 8.400 4,854,070 +0.19(+2.31%)
Jan 04, 2024 8.460 8.595 8.180 8.210 1,862,265 -0.24(-2.84%)
Jan 03, 2024 8.670 8.695 8.390 8.450 1,206,203 -0.29(-3.32%)
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.