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 (%)
Jul 30, 2021 13.86 14.04 13.16 13.56 5,976,824 -0.37(-2.66%)
Jul 29, 2021 14.24 14.76 13.82 13.93 6,856,795 -0.29(-2.04%)
Jul 28, 2021 11.47 14.50 11.36 14.22 15,506,100 +2.72(+23.65%)
Jul 27, 2021 10.91 11.56 10.85 11.50 3,850,813 +0.57(+5.22%)
Jul 26, 2021 11.16 11.26 10.92 10.93 3,946,832 -0.42(-3.70%)
Jul 23, 2021 11.60 11.63 11.12 11.35 2,768,567 -0.22(-1.90%)
Jul 22, 2021 11.80 11.93 11.56 11.57 1,756,750 -0.33(-2.77%)
Jul 21, 2021 11.60 11.92 11.49 11.90 3,546,394 +0.29(+2.50%)
Jul 20, 2021 11.30 11.68 11.18 11.61 3,187,374 +0.32(+2.83%)
Jul 19, 2021 11.02 11.40 10.77 11.29 2,825,428 +0.04(+0.36%)
Jul 16, 2021 11.76 11.76 11.22 11.25 1,558,192 -0.20(-1.75%)
Jul 15, 2021 11.46 11.54 11.19 11.45 2,877,831 -0.04(-0.35%)
Jul 14, 2021 11.81 11.96 11.46 11.49 3,857,290 -0.42(-3.53%)
Jul 13, 2021 12.38 12.47 11.86 11.91 2,475,034 -0.55(-4.41%)
Jul 12, 2021 12.56 12.75 12.30 12.46 2,065,208 -0.12(-0.95%)
Jul 09, 2021 12.61 12.68 12.13 12.58 2,261,594 +0.17(+1.37%)
Jul 08, 2021 11.86 12.46 11.75 12.41 2,084,068 +0.27(+2.22%)
Jul 07, 2021 12.16 12.29 12.01 12.14 3,106,204 -0.07(-0.57%)
Jul 06, 2021 12.86 12.89 12.07 12.21 3,747,470 -0.52(-4.08%)
Jul 02, 2021 12.93 13.03 12.59 12.73 3,202,501 -0.24(-1.85%)
Jul 01, 2021 12.91 13.26 12.78 12.97 3,006,005 +0.01(+0.08%)
Jun 30, 2021 13.06 13.25 12.79 12.96 2,294,002 -0.11(-0.84%)
Jun 29, 2021 13.56 13.61 13.00 13.07 3,649,153 -0.56(-4.11%)
Jun 28, 2021 14.40 14.40 13.60 13.63 2,667,476 -0.67(-4.69%)
Jun 25, 2021 14.44 14.84 14.18 14.30 3,108,946 -0.14(-0.97%)
Jun 24, 2021 14.06 14.75 14.00 14.44 2,970,108 +0.49(+3.51%)
Jun 23, 2021 13.95 14.05 13.62 13.95 2,008,559 -0.06(-0.43%)
Jun 22, 2021 13.31 14.09 13.31 14.01 3,612,376 +0.61(+4.55%)
Jun 21, 2021 12.84 13.50 12.76 13.40 3,191,462 +0.40(+3.08%)
Jun 18, 2021 12.60 13.01 12.45 13.00 4,993,029 +0.36(+2.85%)
Jun 17, 2021 12.60 12.90 12.45 12.64 1,974,668 +0.01(+0.08%)
Jun 16, 2021 12.35 12.80 12.34 12.63 2,507,167 +0.30(+2.43%)
Jun 15, 2021 12.76 12.76 12.09 12.33 2,480,347 -0.31(-2.45%)
Jun 14, 2021 12.87 12.94 12.54 12.64 1,644,133 -0.22(-1.71%)
Jun 11, 2021 12.70 12.89 12.44 12.86 2,259,572 +0.20(+1.58%)
Jun 10, 2021 12.82 12.91 12.60 12.66 1,647,791 -0.02(-0.16%)
Jun 09, 2021 12.57 13.04 12.52 12.68 3,159,789 +0.20(+1.60%)
Jun 08, 2021 12.90 12.98 12.36 12.48 2,385,649 -0.40(-3.11%)
Jun 07, 2021 12.70 13.00 12.36 12.88 3,241,430 +0.40(+3.21%)
Jun 04, 2021 12.97 13.30 12.38 12.48 3,894,107 -0.32(-2.50%)
Jun 03, 2021 13.85 14.07 12.79 12.80 5,700,835 -1.07(-7.71%)
Jun 02, 2021 14.15 14.41 13.78 13.87 3,190,780 -0.27(-1.91%)
Jun 01, 2021 14.75 14.79 13.86 14.14 2,753,731 -0.38(-2.62%)
May 28, 2021 14.33 15.00 14.26 14.52 4,084,271 +0.28(+1.97%)
May 27, 2021 14.07 14.29 13.83 14.24 3,419,454 +0.11(+0.78%)
May 26, 2021 13.39 14.37 13.30 14.13 4,349,008 +0.88(+6.64%)
May 25, 2021 12.90 13.43 12.81 13.25 3,112,503 +0.60(+4.74%)
May 24, 2021 13.15 13.30 12.63 12.65 2,947,073 -0.39(-2.99%)
May 21, 2021 13.13 13.37 12.89 13.04 4,043,341 +0.22(+1.72%)
May 20, 2021 12.85 13.05 12.69 12.82 1,777,838 +0.00(+0.00%)
May 19, 2021 12.74 13.19 12.69 12.82 2,606,902 -0.23(-1.76%)
May 18, 2021 12.20 13.43 12.20 13.05 3,998,357 +0.76(+6.18%)
May 17, 2021 12.14 12.30 11.85 12.29 3,929,063 +0.37(+3.10%)
May 14, 2021 11.02 11.97 11.02 11.92 5,467,824 +0.96(+8.76%)
May 13, 2021 11.64 11.91 10.81 10.96 5,969,514 -0.33(-2.92%)
May 12, 2021 11.05 11.74 11.00 11.29 7,475,222 +0.06(+0.53%)
May 11, 2021 9.760 11.34 9.720 11.23 10,160,570 +1.23(+12.30%)
May 10, 2021 10.42 10.49 9.905 10.00 5,139,334 -0.14(-1.43%)
May 07, 2021 10.68 10.81 10.03 10.14 14,428,882 -2.20(-17.79%)
May 06, 2021 13.24 13.25 12.02 12.34 9,517,844 +0.07(+0.57%)
May 05, 2021 12.31 12.49 12.04 12.27 3,364,771 +0.08(+0.66%)
May 04, 2021 12.52 12.61 11.93 12.19 3,478,120 -0.37(-2.95%)
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.