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, 2018 5.490 5.620 5.400 5.440 422,386 -0.03(-0.55%)
Oct 30, 2018 5.410 5.565 5.370 5.470 278,497 +0.07(+1.30%)
Oct 29, 2018 5.480 5.550 5.310 5.400 535,698 -0.04(-0.74%)
Oct 26, 2018 5.300 5.470 5.210 5.440 349,800 +0.07(+1.30%)
Oct 25, 2018 5.120 5.410 5.120 5.370 580,579 +0.29(+5.71%)
Oct 24, 2018 5.300 5.420 5.060 5.080 807,927 -0.22(-4.15%)
Oct 23, 2018 5.350 5.410 5.220 5.300 735,837 -0.12(-2.21%)
Oct 22, 2018 5.550 5.587 5.360 5.420 411,542 -0.14(-2.52%)
Oct 19, 2018 5.700 5.760 5.420 5.560 628,200 -0.12(-2.11%)
Oct 18, 2018 5.830 5.890 5.640 5.680 497,032 -0.18(-3.07%)
Oct 17, 2018 5.940 5.990 5.770 5.860 355,459 -0.09(-1.51%)
Oct 16, 2018 5.750 5.980 5.750 5.950 399,961 +0.19(+3.30%)
Oct 15, 2018 5.900 5.920 5.720 5.760 317,643 -0.14(-2.37%)
Oct 12, 2018 5.770 6.060 5.750 5.900 526,100 +0.18(+3.15%)
Oct 11, 2018 5.710 5.960 5.690 5.720 576,539 -0.04(-0.69%)
Oct 10, 2018 5.930 6.020 5.650 5.760 744,881 -0.19(-3.19%)
Oct 09, 2018 6.130 6.240 5.930 5.950 517,790 -0.21(-3.41%)
Oct 08, 2018 6.190 6.240 6.050 6.160 359,809 -0.04(-0.65%)
Oct 05, 2018 6.300 6.390 6.110 6.200 499,500 -0.10(-1.59%)
Oct 04, 2018 6.410 6.440 6.200 6.300 589,269 -0.15(-2.33%)
Oct 03, 2018 6.490 6.570 6.420 6.450 543,608 +0.01(+0.16%)
Oct 02, 2018 6.270 6.580 6.270 6.440 739,633 +0.17(+2.71%)
Oct 01, 2018 6.650 6.650 6.190 6.270 1,372,273 -0.37(-5.57%)
Sep 28, 2018 6.530 6.680 6.270 6.640 1,285,400 +0.13(+2.00%)
Sep 27, 2018 6.160 6.640 6.150 6.510 2,089,715 +0.41(+6.72%)
Sep 26, 2018 5.950 6.280 5.860 6.100 2,106,508 +0.20(+3.39%)
Sep 25, 2018 5.850 5.950 5.780 5.900 718,269 +0.02(+0.34%)
Sep 24, 2018 5.570 5.940 5.530 5.880 547,902 +0.32(+5.76%)
Sep 21, 2018 5.750 5.790 5.550 5.560 347,000 -0.16(-2.80%)
Sep 20, 2018 5.900 5.950 5.700 5.720 469,988 -0.12(-2.05%)
Sep 19, 2018 5.730 5.950 5.680 5.840 1,308,144 +0.16(+2.82%)
Sep 18, 2018 5.520 5.700 5.520 5.680 518,344 +0.18(+3.27%)
Sep 17, 2018 5.620 5.680 5.500 5.500 242,919 -0.14(-2.48%)
Sep 14, 2018 5.440 5.670 5.410 5.640 394,500 +0.20(+3.68%)
Sep 13, 2018 5.450 5.520 5.420 5.440 133,875 -0.01(-0.18%)
Sep 12, 2018 5.470 5.480 5.360 5.450 249,139 -0.04(-0.73%)
Sep 11, 2018 5.430 5.550 5.430 5.490 174,683 +0.05(+0.92%)
Sep 10, 2018 5.410 5.550 5.330 5.440 352,196 +0.07(+1.30%)
Sep 07, 2018 5.440 5.520 5.370 5.370 211,200 -0.06(-1.10%)
Sep 06, 2018 5.600 5.690 5.420 5.430 415,035 -0.25(-4.40%)
Sep 05, 2018 5.680 5.740 5.600 5.680 286,471 +0.00(+0.00%)
Sep 04, 2018 5.560 5.690 5.470 5.680 197,779 +0.10(+1.79%)
Aug 31, 2018 5.580 5.580 5.580 0 +0.13(+2.39%)
Aug 30, 2018 5.850 5.900 5.420 5.450 839,623 -0.40(-6.84%)
Aug 29, 2018 5.840 5.850 5.700 5.850 408,993 +0.12(+2.09%)
Aug 28, 2018 5.500 5.740 5.500 5.730 466,805 +0.24(+4.37%)
Aug 27, 2018 5.420 5.540 5.410 5.490 264,761 +0.08(+1.48%)
Aug 24, 2018 5.340 5.470 5.330 5.410 225,500 +0.06(+1.12%)
Aug 23, 2018 5.480 5.500 5.350 5.350 309,190 -0.15(-2.64%)
Aug 22, 2018 5.310 5.500 5.310 5.495 365,849 +0.16(+2.90%)
Aug 21, 2018 5.270 5.360 5.270 5.340 383,197 +0.07(+1.33%)
Aug 20, 2018 5.340 5.350 5.250 5.270 294,787 -0.05(-0.94%)
Aug 17, 2018 5.430 5.450 5.250 5.320 355,000 -0.11(-2.03%)
Aug 16, 2018 5.470 5.550 5.330 5.430 239,593 -0.01(-0.18%)
Aug 15, 2018 5.280 5.450 5.240 5.440 374,153 +0.14(+2.64%)
Aug 14, 2018 5.260 5.350 5.230 5.300 419,818 +0.02(+0.38%)
Aug 13, 2018 5.300 5.440 5.280 5.280 501,966 -0.09(-1.68%)
Aug 10, 2018 5.460 5.640 5.310 5.370 379,600 -0.08(-1.47%)
Aug 09, 2018 5.370 5.550 5.350 5.450 423,541 +0.10(+1.87%)
Aug 08, 2018 5.360 5.400 5.300 5.350 357,969 -0.01(-0.19%)
Aug 07, 2018 5.220 5.390 5.220 5.360 299,608 +0.09(+1.71%)
Aug 06, 2018 5.310 5.360 5.250 5.270 241,239 -0.06(-1.13%)
Aug 03, 2018 5.430 5.490 5.310 5.330 398,100 -0.14(-2.56%)
Aug 02, 2018 5.370 5.570 5.320 5.470 320,106 +0.06(+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.