Skip to main content

Aurinia Pharm Ord (NQ: AUPH )

4.995 -0.005 (-0.10%)
Streaming Delayed Price Updated: 9:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 9.190 9.205 8.980 9.070 1,103,163 -0.07(-0.77%)
Aug 30, 2023 9.140 9.330 9.100 9.140 813,341 -0.02(-0.22%)
Aug 29, 2023 9.040 9.210 9.010 9.160 649,106 +0.03(+0.33%)
Aug 28, 2023 9.190 9.290 9.060 9.130 723,199 -0.03(-0.33%)
Aug 25, 2023 8.930 9.200 8.900 9.160 1,040,038 +0.23(+2.58%)
Aug 24, 2023 9.300 9.310 8.900 8.930 1,538,106 -0.35(-3.77%)
Aug 23, 2023 9.390 9.480 9.250 9.280 846,926 -0.09(-0.96%)
Aug 22, 2023 9.550 9.600 9.285 9.370 1,286,911 -0.18(-1.88%)
Aug 21, 2023 9.680 9.735 9.490 9.550 1,751,161 -0.24(-2.45%)
Aug 18, 2023 9.400 9.845 9.400 9.790 2,115,409 +0.30(+3.16%)
Aug 17, 2023 9.790 9.840 9.425 9.490 1,395,635 -0.25(-2.57%)
Aug 16, 2023 9.520 9.785 9.500 9.740 1,483,424 +0.16(+1.67%)
Aug 15, 2023 9.580 9.930 9.520 9.580 1,704,844 -0.08(-0.83%)
Aug 14, 2023 9.400 9.670 9.290 9.660 1,969,798 +0.16(+1.68%)
Aug 11, 2023 9.460 9.675 9.400 9.500 2,000,510 -0.06(-0.63%)
Aug 10, 2023 9.560 9.690 9.450 9.560 1,245,644 +0.10(+1.06%)
Aug 09, 2023 9.710 9.730 9.360 9.460 1,404,833 -0.25(-2.57%)
Aug 08, 2023 9.670 9.985 9.580 9.710 1,662,026 -0.04(-0.41%)
Aug 07, 2023 9.810 10.05 9.455 9.750 2,533,656 -0.07(-0.71%)
Aug 04, 2023 10.59 10.83 9.790 9.820 4,780,077 -0.74(-7.01%)
Aug 03, 2023 10.40 11.15 10.09 10.56 8,516,368 +0.43(+4.24%)
Aug 02, 2023 10.23 10.44 9.910 10.13 3,726,364 -0.32(-3.06%)
Aug 01, 2023 11.47 11.52 10.44 10.45 4,716,060 -1.13(-9.76%)
Jul 31, 2023 12.38 12.38 11.49 11.58 3,844,373 -0.69(-5.62%)
Jul 28, 2023 11.14 12.43 11.12 12.27 4,347,503 +1.20(+10.84%)
Jul 27, 2023 11.09 11.10 10.91 11.07 1,858,068 -0.02(-0.18%)
Jul 26, 2023 10.65 11.47 10.60 11.09 2,793,168 +0.44(+4.13%)
Jul 25, 2023 10.79 10.81 10.57 10.65 1,830,499 -0.22(-2.02%)
Jul 24, 2023 10.95 10.97 10.66 10.87 1,815,275 -0.07(-0.64%)
Jul 21, 2023 11.28 11.28 10.89 10.94 2,414,477 -0.27(-2.41%)
Jul 20, 2023 11.29 11.33 11.06 11.21 1,710,507 -0.12(-1.06%)
Jul 19, 2023 11.50 11.59 11.08 11.33 2,290,095 -0.15(-1.31%)
Jul 18, 2023 11.30 11.66 11.30 11.48 1,696,700 +0.23(+2.04%)
Jul 17, 2023 11.19 11.71 11.15 11.25 2,184,087 +0.13(+1.17%)
Jul 14, 2023 11.08 11.21 10.73 11.12 1,481,862 +0.13(+1.18%)
Jul 13, 2023 11.19 11.26 10.93 10.99 1,748,952 -0.11(-0.99%)
Jul 12, 2023 11.69 11.73 11.06 11.10 2,271,067 -0.30(-2.63%)
Jul 11, 2023 10.84 11.49 10.59 11.40 3,046,847 +0.67(+6.24%)
Jul 10, 2023 10.29 10.87 10.15 10.73 2,617,841 +0.44(+4.28%)
Jul 07, 2023 10.18 10.31 10.00 10.29 2,098,829 +0.17(+1.68%)
Jul 06, 2023 9.760 10.35 9.745 10.12 2,824,734 +0.17(+1.71%)
Jul 05, 2023 10.00 10.04 9.770 9.950 1,866,444 -0.04(-0.40%)
Jul 03, 2023 9.750 10.07 9.710 9.990 1,227,613 +0.31(+3.20%)
Jun 30, 2023 10.37 10.37 9.655 9.680 9,694,120 +0.52(+5.68%)
Jun 29, 2023 9.210 9.310 9.110 9.160 1,708,357 -0.02(-0.22%)
Jun 28, 2023 9.110 9.405 9.045 9.180 1,266,749 +0.05(+0.55%)
Jun 27, 2023 9.210 9.230 8.980 9.130 1,238,019 +0.00(+0.00%)
Jun 26, 2023 9.170 9.410 9.070 9.130 1,201,221 -0.10(-1.08%)
Jun 23, 2023 9.430 9.430 9.190 9.230 1,694,506 -0.29(-3.05%)
Jun 22, 2023 9.470 9.695 9.340 9.520 972,823 +0.01(+0.11%)
Jun 21, 2023 9.470 9.585 9.185 9.510 1,795,484 -0.06(-0.63%)
Jun 20, 2023 9.610 9.630 9.290 9.570 1,679,498 -0.06(-0.62%)
Jun 16, 2023 10.05 10.05 9.560 9.630 1,966,356 -0.30(-3.02%)
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.