Aurinia Pharm Ord (NQ: AUPH )

14.00 USD -0.58 (-3.98%)
Official Closing Price Updated: 7:58 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 14.58 14.87 13.85 14.00 4,794,700 -0.58(-3.98%)
Feb 25, 2021 15.00 15.47 14.16 14.58 6,471,982 +0.00(+0.00%)
Feb 24, 2021 14.52 14.73 14.28 14.58 3,423,113 +0.20(+1.39%)
Feb 23, 2021 15.01 15.05 13.81 14.38 5,187,341 -0.89(-5.83%)
Feb 22, 2021 15.89 15.95 15.24 15.27 2,884,985 -0.68(-4.26%)
Feb 19, 2021 16.00 16.22 15.84 15.95 2,794,700 +0.08(+0.50%)
Feb 18, 2021 15.80 16.15 15.48 15.87 2,283,482 -0.08(-0.50%)
Feb 17, 2021 15.51 16.06 15.19 15.95 3,692,714 +0.30(+1.92%)
Feb 16, 2021 15.80 15.80 15.41 15.65 2,239,326 -0.11(-0.70%)
Feb 12, 2021 16.05 16.05 15.55 15.76 2,595,100 -0.19(-1.19%)
Feb 11, 2021 16.43 16.53 15.82 15.95 3,190,740 -0.47(-2.86%)
Feb 10, 2021 17.00 17.20 16.17 16.42 2,720,417 -0.37(-2.20%)
Feb 09, 2021 16.58 16.96 16.23 16.79 2,719,332 +0.11(+0.66%)
Feb 08, 2021 15.67 16.75 15.52 16.68 7,203,918 +1.16(+7.47%)
Feb 05, 2021 15.58 15.65 15.11 15.52 6,253,800 +0.05(+0.32%)
Feb 04, 2021 16.06 16.17 15.40 15.47 6,031,568 -0.56(-3.49%)
Feb 03, 2021 16.20 16.59 15.90 16.03 4,435,229 -0.03(-0.19%)
Feb 02, 2021 16.30 16.38 15.76 16.06 4,583,805 -0.21(-1.29%)
Feb 01, 2021 16.65 16.74 15.81 16.27 4,835,937 -0.44(-2.63%)
Jan 29, 2021 16.87 17.26 16.01 16.71 4,261,700 -0.37(-2.17%)
Jan 28, 2021 16.11 17.37 15.96 17.08 7,435,576 +1.03(+6.42%)
Jan 27, 2021 16.77 16.96 15.91 16.05 10,501,959 -1.57(-8.91%)
Jan 26, 2021 18.15 18.60 17.26 17.62 12,265,972 -1.11(-5.93%)
Jan 25, 2021 20.50 20.50 17.82 18.73 35,755,550 +3.87(+26.04%)
Jan 22, 2021 15.22 15.89 14.61 14.86 8,052,000 -0.33(-2.17%)
Jan 21, 2021 14.98 15.42 14.36 15.19 6,764,702 +0.59(+4.04%)
Jan 20, 2021 13.91 14.91 13.82 14.60 6,094,626 +0.97(+7.12%)
Jan 19, 2021 13.96 14.02 13.51 13.63 5,029,059 +0.32(+2.40%)
Jan 15, 2021 14.57 14.67 13.24 13.31 5,386,100 -1.15(-7.95%)
Jan 14, 2021 14.18 14.77 13.88 14.46 4,451,225 +0.57(+4.10%)
Jan 13, 2021 14.47 14.54 13.85 13.89 2,371,748 -0.34(-2.39%)
Jan 12, 2021 14.24 14.81 14.05 14.23 3,113,265 +0.11(+0.78%)
Jan 11, 2021 13.57 14.13 13.23 14.12 5,794,599 +0.72(+5.37%)
Jan 08, 2021 13.24 13.48 13.06 13.40 2,864,700 +0.21(+1.59%)
Jan 07, 2021 13.33 13.33 12.93 13.19 3,296,024 +0.10(+0.76%)
Jan 06, 2021 13.42 13.57 12.88 13.09 2,565,177 -0.27(-2.02%)
Jan 05, 2021 13.59 13.72 13.30 13.36 1,691,537 -0.18(-1.33%)
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.