Skip to main content

Aurinia Pharm Ord (NQ: AUPH )

5.420 -0.120 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 5.490 5.630 5.410 5.420 907,202 -0.12(-2.17%)
Jun 17, 2024 5.610 5.710 5.400 5.540 1,453,917 -0.11(-1.95%)
Jun 14, 2024 5.260 5.720 5.150 5.650 2,873,167 +0.30(+5.61%)
Jun 13, 2024 5.390 5.485 5.340 5.350 1,234,403 -0.10(-1.83%)
Jun 12, 2024 5.660 5.700 5.435 5.450 814,501 -0.10(-1.80%)
Jun 11, 2024 5.350 5.560 5.330 5.550 955,171 +0.15(+2.78%)
Jun 10, 2024 5.280 5.410 5.215 5.400 653,344 +0.10(+1.89%)
Jun 07, 2024 5.340 5.365 5.250 5.300 761,208 -0.09(-1.67%)
Jun 06, 2024 5.480 5.490 5.350 5.390 744,131 -0.07(-1.28%)
Jun 05, 2024 5.260 5.570 5.165 5.460 1,403,596 +0.19(+3.61%)
Jun 04, 2024 5.350 5.410 5.250 5.270 694,605 -0.09(-1.68%)
Jun 03, 2024 5.370 5.680 5.340 5.360 1,104,527 -0.06(-1.11%)
May 31, 2024 5.450 5.655 5.340 5.420 1,619,070 +0.04(+0.74%)
May 30, 2024 5.240 5.430 5.220 5.380 898,615 +0.22(+4.26%)
May 29, 2024 5.200 5.250 5.110 5.160 902,387 -0.13(-2.46%)
May 28, 2024 5.240 5.330 5.225 5.290 819,406 +0.08(+1.54%)
May 24, 2024 5.260 5.285 5.130 5.210 681,996 -0.03(-0.57%)
May 23, 2024 5.550 5.560 5.170 5.240 1,049,103 -0.29(-5.24%)
May 22, 2024 5.590 5.625 5.500 5.530 887,805 -0.06(-1.07%)
May 21, 2024 5.760 5.810 5.555 5.590 1,392,260 -0.19(-3.29%)
May 20, 2024 5.680 5.925 5.640 5.780 2,414,171 +0.02(+0.35%)
May 17, 2024 5.800 5.830 5.650 5.760 2,333,017 -0.01(-0.17%)
May 16, 2024 5.300 5.800 5.290 5.770 2,744,413 +0.46(+8.66%)
May 15, 2024 5.250 5.515 5.130 5.310 1,758,511 +0.11(+2.12%)
May 14, 2024 5.090 5.220 5.080 5.200 1,444,777 +0.18(+3.59%)
May 13, 2024 5.080 5.131 4.990 5.020 845,738 +0.00(+0.00%)
May 10, 2024 5.150 5.194 5.020 5.020 1,188,962 -0.15(-2.90%)
May 09, 2024 5.170 5.210 5.100 5.170 792,050 +0.02(+0.39%)
May 08, 2024 5.150 5.200 5.035 5.150 931,132 +0.03(+0.59%)
May 07, 2024 5.140 5.200 5.045 5.120 1,015,235 -0.04(-0.78%)
May 06, 2024 5.120 5.180 5.040 5.160 1,336,343 +0.06(+1.18%)
May 03, 2024 5.400 5.545 5.090 5.100 1,696,503 -0.07(-1.35%)
May 02, 2024 5.680 5.790 5.030 5.170 3,438,065 -0.03(-0.58%)
May 01, 2024 5.080 5.310 5.070 5.200 1,667,589 +0.11(+2.16%)
Apr 30, 2024 5.100 5.180 4.980 5.090 1,581,067 +0.08(+1.60%)
Apr 29, 2024 4.930 5.070 4.920 5.010 940,215 +0.10(+2.04%)
Apr 26, 2024 4.890 5.010 4.860 4.910 985,501 +0.04(+0.82%)
Apr 25, 2024 4.960 5.010 4.770 4.870 1,540,488 -0.16(-3.18%)
Apr 24, 2024 5.090 5.160 5.000 5.030 786,047 -0.06(-1.18%)
Apr 23, 2024 5.040 5.155 5.020 5.090 920,650 +0.04(+0.79%)
Apr 22, 2024 4.980 5.060 4.920 5.050 1,167,172 +0.06(+1.20%)
Apr 19, 2024 4.790 5.010 4.770 4.990 1,573,719 +0.18(+3.74%)
Apr 18, 2024 4.910 4.955 4.710 4.810 2,097,931 -0.10(-2.04%)
Apr 17, 2024 5.040 5.090 4.910 4.910 1,145,154 -0.09(-1.80%)
Apr 16, 2024 5.010 5.080 4.960 5.000 855,913 -0.04(-0.79%)
Apr 15, 2024 5.090 5.226 5.020 5.040 1,339,551 -0.06(-1.18%)
Apr 12, 2024 5.020 5.110 4.970 5.100 1,721,800 +0.02(+0.39%)
Apr 11, 2024 5.020 5.110 4.970 5.080 854,952 +0.09(+1.80%)
Apr 10, 2024 4.990 5.060 4.950 4.990 1,651,786 -0.12(-2.35%)
Apr 09, 2024 4.990 5.260 4.980 5.110 1,500,024 +0.13(+2.61%)
Apr 08, 2024 5.050 5.050 4.970 4.980 830,980 -0.07(-1.39%)
Apr 05, 2024 5.070 5.160 5.010 5.050 1,053,108 -0.04(-0.79%)
Apr 04, 2024 5.240 5.300 5.065 5.090 1,203,531 -0.09(-1.74%)
Apr 03, 2024 5.040 5.200 5.000 5.180 1,183,475 +0.10(+1.97%)
Apr 02, 2024 5.350 5.350 5.040 5.080 1,160,195 -0.32(-5.93%)
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.