Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aurinia Pharm Ord (NQ: AUPH )

8.320 -0.020 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 2.100 2.100 2.100 0 -0.05(-2.33%)
Dec 29, 2016 2.060 2.150 2.060 2.150 957,507 +0.09(+4.37%)
Dec 28, 2016 2.140 2.150 2.040 2.060 1,467,041 -0.08(-3.74%)
Dec 27, 2016 2.200 2.220 2.130 2.140 1,143,996 -0.04(-1.83%)
Dec 23, 2016 2.180 2.180 2.180 0 +0.03(+1.40%)
Dec 22, 2016 2.190 2.200 2.020 2.150 7,110,340 -0.57(-20.96%)
Dec 21, 2016 2.680 2.750 2.600 2.720 528,721 +0.02(+0.74%)
Dec 20, 2016 2.930 2.930 2.660 2.700 1,402,237 -0.11(-3.91%)
Dec 19, 2016 2.810 2.920 2.690 2.810 1,844,402 +0.03(+1.08%)
Dec 16, 2016 2.700 2.810 2.660 2.780 709,222 +0.13(+4.91%)
Dec 15, 2016 2.650 2.750 2.580 2.650 646,331 -0.01(-0.38%)
Dec 14, 2016 2.820 2.820 2.610 2.660 702,464 -0.13(-4.66%)
Dec 13, 2016 3.000 3.000 2.700 2.790 855,505 +0.06(+2.20%)
Dec 12, 2016 2.890 2.890 2.680 2.730 646,627 -0.08(-2.85%)
Dec 09, 2016 2.850 2.900 2.800 2.810 328,136 -0.04(-1.40%)
Dec 08, 2016 2.900 2.921 2.830 2.850 443,226 -0.05(-1.72%)
Dec 07, 2016 3.000 3.000 2.850 2.900 480,122 -0.14(-4.61%)
Dec 06, 2016 3.100 3.100 2.950 3.040 416,133 +0.00(+0.00%)
Dec 05, 2016 2.900 3.100 2.890 3.040 563,238 +0.15(+5.19%)
Dec 02, 2016 2.990 3.000 2.850 2.890 582,515 -0.07(-2.36%)
Dec 01, 2016 3.020 3.080 2.939 2.960 496,431 -0.08(-2.63%)
Nov 30, 2016 2.950 3.090 2.950 3.040 578,703 +0.07(+2.36%)
Nov 29, 2016 2.950 2.999 2.850 2.970 692,476 -0.03(-1.00%)
Nov 28, 2016 3.140 3.170 2.960 3.000 880,231 -0.17(-5.36%)
Nov 25, 2016 3.100 3.280 3.070 3.170 307,061 +0.04(+1.28%)
Nov 23, 2016 3.130 3.130 3.130 0 -0.11(-3.40%)
Nov 22, 2016 3.450 3.510 3.220 3.240 1,211,311 -0.26(-7.43%)
Nov 21, 2016 3.800 3.800 3.420 3.500 1,099,641 -0.14(-3.85%)
Nov 18, 2016 3.350 3.840 3.250 3.640 1,397,168 +0.21(+6.12%)
Nov 17, 2016 3.970 4.120 3.390 3.430 3,049,759 -0.62(-15.31%)
Nov 16, 2016 3.930 4.900 3.870 4.050 6,087,477 +0.19(+4.92%)
Nov 15, 2016 3.390 3.885 3.350 3.860 2,569,503 +0.51(+15.22%)
Nov 14, 2016 3.240 3.440 3.140 3.350 1,828,655 +0.22(+7.03%)
Nov 11, 2016 3.040 3.220 2.920 3.130 1,847,414 +0.18(+6.10%)
Nov 10, 2016 2.640 3.140 2.560 2.950 2,861,494 +0.42(+16.60%)
Nov 09, 2016 2.520 2.610 2.450 2.530 1,087,793 -0.02(-0.78%)
Nov 08, 2016 2.600 2.605 2.470 2.550 468,110 -0.03(-1.16%)
Nov 07, 2016 2.710 2.839 2.500 2.580 1,255,681 -0.12(-4.44%)
Nov 04, 2016 2.520 2.780 2.450 2.700 1,057,205 +0.15(+5.88%)
Nov 03, 2016 3.250 3.310 2.520 2.550 4,473,609 -0.22(-7.94%)
Nov 02, 2016 2.950 2.980 2.710 2.770 1,105,051 -0.17(-5.78%)
Nov 01, 2016 3.050 3.050 2.920 2.940 731,033 -0.09(-2.97%)
Oct 31, 2016 3.250 3.270 2.990 3.030 608,392 -0.20(-6.19%)
Oct 28, 2016 3.180 3.340 3.100 3.230 822,034 +0.06(+1.89%)
Oct 27, 2016 3.390 3.430 3.060 3.170 1,256,387 -0.17(-5.09%)
Oct 26, 2016 3.450 3.670 3.310 3.340 1,078,718 -0.10(-2.91%)
Oct 25, 2016 3.670 3.697 3.350 3.440 1,379,282 -0.23(-6.27%)
Oct 24, 2016 3.700 3.740 3.420 3.670 1,517,856 -0.01(-0.27%)
Oct 21, 2016 3.820 3.950 3.630 3.680 1,363,931 -0.15(-3.92%)
Oct 20, 2016 4.060 4.150 3.780 3.830 1,014,794 -0.27(-6.59%)
Oct 19, 2016 4.030 4.230 4.030 4.100 733,838 -0.03(-0.73%)
Oct 18, 2016 4.400 4.440 4.030 4.130 1,343,254 -0.23(-5.28%)
Oct 17, 2016 4.180 4.652 3.580 4.360 3,869,944 +0.20(+4.81%)
Oct 14, 2016 4.340 4.380 4.018 4.160 1,479,704 -0.13(-3.03%)
Oct 13, 2016 4.100 4.340 4.090 4.290 1,964,157 +0.01(+0.23%)
Oct 12, 2016 4.500 4.510 4.210 4.280 2,116,783 -0.19(-4.25%)
Oct 11, 2016 4.740 4.760 4.450 4.470 1,763,804 -0.28(-5.89%)
Oct 10, 2016 4.900 5.090 4.430 4.750 3,116,404 +0.05(+1.06%)
Oct 07, 2016 4.800 5.030 4.240 4.700 8,939,151 -0.40(-7.84%)
Oct 06, 2016 5.220 5.690 4.930 5.100 30,960,332 +1.05(+25.93%)
Oct 05, 2016 3.560 4.130 3.530 4.050 9,962,484 +0.55(+15.71%)
Oct 04, 2016 3.280 3.750 3.240 3.500 6,429,281 +0.26(+8.02%)
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.