Skip to main content

Aurinia Pharm Ord (NQ: AUPH )

5.010 +0.010 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 8.000 8.400 7.825 8.130 1,730,083 +0.11(+1.37%)
Oct 28, 2022 7.960 8.520 7.840 8.020 3,357,632 +0.11(+1.39%)
Oct 27, 2022 7.690 8.100 7.410 7.910 3,146,086 +0.29(+3.81%)
Oct 26, 2022 7.440 7.980 7.440 7.620 2,133,678 +0.22(+2.97%)
Oct 25, 2022 6.980 7.585 6.965 7.400 2,126,747 +0.45(+6.47%)
Oct 24, 2022 7.100 7.150 6.860 6.950 2,770,374 -0.15(-2.11%)
Oct 21, 2022 8.000 8.070 6.645 7.100 6,591,281 -1.04(-12.78%)
Oct 20, 2022 7.190 8.240 7.120 8.140 5,103,294 +0.94(+13.06%)
Oct 19, 2022 7.380 7.495 7.120 7.200 1,817,791 -0.25(-3.36%)
Oct 18, 2022 7.650 7.820 7.370 7.450 1,801,253 -0.08(-1.06%)
Oct 17, 2022 7.480 7.635 7.360 7.530 1,904,618 +0.19(+2.59%)
Oct 14, 2022 7.580 7.600 7.300 7.340 1,200,647 -0.12(-1.61%)
Oct 13, 2022 7.250 7.525 7.120 7.460 1,647,894 +0.02(+0.27%)
Oct 12, 2022 7.500 7.560 7.285 7.440 1,206,081 -0.01(-0.13%)
Oct 11, 2022 7.590 7.630 7.300 7.450 1,744,064 -0.12(-1.59%)
Oct 10, 2022 7.310 7.705 7.070 7.570 1,629,082 +0.22(+2.99%)
Oct 07, 2022 7.520 7.550 7.310 7.350 1,080,782 -0.29(-3.80%)
Oct 06, 2022 7.580 7.790 7.510 7.640 1,000,363 +0.09(+1.19%)
Oct 05, 2022 7.380 7.620 7.370 7.550 1,576,740 +0.05(+0.67%)
Oct 04, 2022 7.530 7.780 7.395 7.500 1,998,879 +0.10(+1.35%)
Oct 03, 2022 7.630 7.700 7.210 7.400 1,735,098 -0.12(-1.60%)
Sep 30, 2022 7.410 7.700 7.410 7.520 1,276,266 +0.07(+0.94%)
Sep 29, 2022 7.470 7.680 7.400 7.450 1,842,055 -0.35(-4.49%)
Sep 28, 2022 7.530 7.890 7.540 7.800 1,283,342 +0.32(+4.28%)
Sep 27, 2022 7.160 7.520 7.160 7.480 1,469,683 +0.32(+4.47%)
Sep 26, 2022 7.010 7.290 6.970 7.160 2,040,470 +0.13(+1.85%)
Sep 23, 2022 7.160 7.160 6.655 7.030 3,047,506 -0.23(-3.17%)
Sep 22, 2022 7.380 7.430 7.090 7.260 2,350,208 -0.21(-2.81%)
Sep 21, 2022 7.610 7.740 7.380 7.470 1,912,661 -0.15(-1.97%)
Sep 20, 2022 7.580 7.780 7.410 7.620 1,800,970 -0.02(-0.26%)
Sep 19, 2022 7.220 7.685 7.210 7.640 2,568,791 +0.34(+4.66%)
Sep 16, 2022 7.460 7.490 7.200 7.300 2,445,109 -0.28(-3.69%)
Sep 15, 2022 7.410 7.830 7.340 7.580 3,420,292 +0.09(+1.20%)
Sep 14, 2022 7.430 7.610 7.295 7.490 2,102,388 +0.08(+1.08%)
Sep 13, 2022 7.200 7.440 7.090 7.410 2,801,467 +0.02(+0.27%)
Sep 12, 2022 7.230 7.495 7.145 7.390 1,701,942 +0.13(+1.79%)
Sep 09, 2022 6.860 7.270 6.790 7.260 1,764,599 +0.44(+6.45%)
Sep 08, 2022 6.590 6.865 6.280 6.820 4,065,770 +0.16(+2.40%)
Sep 07, 2022 6.860 6.910 6.600 6.660 3,280,689 -0.20(-2.92%)
Sep 06, 2022 7.220 7.250 6.685 6.860 2,695,423 -0.36(-4.99%)
Sep 02, 2022 7.360 7.370 7.050 7.220 1,407,808 -0.07(-0.96%)
Sep 01, 2022 7.250 7.305 6.860 7.290 2,293,031 -0.07(-0.95%)
Aug 31, 2022 7.590 7.660 7.300 7.360 1,869,399 -0.15(-2.00%)
Aug 30, 2022 7.590 7.670 7.210 7.510 1,528,313 +0.00(+0.00%)
Aug 29, 2022 7.600 7.850 7.500 7.510 1,204,531 -0.21(-2.72%)
Aug 26, 2022 7.980 7.990 7.652 7.720 1,283,110 -0.28(-3.50%)
Aug 25, 2022 8.210 8.340 7.890 8.000 933,283 -0.10(-1.23%)
Aug 24, 2022 7.950 8.225 7.780 8.100 1,759,088 +0.18(+2.27%)
Aug 23, 2022 7.570 7.930 7.315 7.920 2,092,135 +0.29(+3.80%)
Aug 22, 2022 7.930 8.040 7.580 7.630 2,314,819 -0.37(-4.63%)
Aug 19, 2022 8.130 8.340 7.923 8.000 1,964,520 -0.17(-2.08%)
Aug 18, 2022 8.280 8.380 7.980 8.170 1,654,980 -0.09(-1.09%)
Aug 17, 2022 8.240 8.450 8.150 8.260 2,469,500 -0.17(-2.02%)
Aug 16, 2022 8.610 8.610 8.190 8.430 1,811,317 -0.20(-2.32%)
Aug 15, 2022 8.410 8.745 8.380 8.630 1,720,346 +0.21(+2.49%)
Aug 12, 2022 8.270 8.450 8.230 8.420 1,621,507 +0.25(+3.06%)
Aug 11, 2022 8.580 8.670 8.070 8.170 2,111,723 -0.33(-3.88%)
Aug 10, 2022 8.300 8.575 8.110 8.500 1,614,942 +0.37(+4.55%)
Aug 09, 2022 8.080 8.230 7.950 8.130 2,098,970 -0.14(-1.69%)
Aug 08, 2022 8.300 8.510 8.025 8.270 3,166,935 -0.10(-1.19%)
Aug 05, 2022 8.310 8.619 8.170 8.370 3,766,989 -0.15(-1.76%)
Aug 04, 2022 8.550 9.860 7.970 8.520 7,844,735 +0.02(+0.24%)
Aug 03, 2022 8.570 8.970 8.385 8.500 2,031,352 +0.04(+0.47%)
Aug 02, 2022 8.010 8.490 8.010 8.460 1,472,933 +0.32(+3.93%)
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.