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

Aurinia Pharm Ord (NQ: AUPH )

5.100 -0.070 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 29, 2017 6.180 6.290 6.170 6.270 400,990 +0.07(+1.13%)
Sep 28, 2017 6.260 6.350 6.190 6.200 571,043 -0.06(-0.96%)
Sep 27, 2017 6.190 6.350 6.190 6.260 993,878 +0.15(+2.45%)
Sep 26, 2017 6.190 6.240 6.100 6.110 473,071 -0.07(-1.13%)
Sep 25, 2017 6.210 6.300 6.150 6.180 634,288 -0.04(-0.64%)
Sep 22, 2017 6.270 6.300 6.165 6.220 507,588 -0.03(-0.48%)
Sep 21, 2017 6.390 6.415 6.237 6.250 733,465 -0.16(-2.50%)
Sep 20, 2017 6.300 6.450 6.220 6.410 985,306 +0.20(+3.22%)
Sep 19, 2017 6.230 6.290 6.160 6.210 570,598 -0.06(-0.96%)
Sep 18, 2017 6.250 6.390 6.211 6.270 525,863 +0.00(+0.00%)
Sep 15, 2017 6.350 6.385 6.240 6.270 569,779 -0.05(-0.79%)
Sep 14, 2017 6.400 6.430 6.180 6.320 670,652 +0.12(+1.94%)
Sep 13, 2017 6.300 6.380 6.160 6.200 1,346,520 -0.18(-2.82%)
Sep 12, 2017 6.730 6.789 6.360 6.380 1,491,292 -0.44(-6.45%)
Sep 11, 2017 6.820 6.830 6.591 6.820 1,137,190 +0.08(+1.19%)
Sep 08, 2017 6.940 7.079 6.655 6.740 1,789,114 -0.16(-2.32%)
Sep 07, 2017 6.600 6.948 6.500 6.900 2,404,515 +0.31(+4.70%)
Sep 06, 2017 6.250 6.600 6.230 6.590 1,188,115 +0.29(+4.60%)
Sep 05, 2017 6.320 6.400 6.140 6.300 848,728 -0.07(-1.10%)
Sep 01, 2017 6.400 6.567 6.260 6.370 1,385,150 -0.12(-1.85%)
Aug 31, 2017 6.070 6.615 6.060 6.490 2,717,671 +0.41(+6.74%)
Aug 30, 2017 6.020 6.147 6.010 6.080 869,920 +0.02(+0.33%)
Aug 29, 2017 6.020 6.100 6.000 6.060 597,687 +0.02(+0.33%)
Aug 28, 2017 6.050 6.100 5.982 6.040 722,693 +0.02(+0.33%)
Aug 25, 2017 6.050 6.110 6.000 6.020 550,742 -0.05(-0.82%)
Aug 24, 2017 6.010 6.120 5.990 6.070 748,339 +0.01(+0.17%)
Aug 23, 2017 5.980 6.140 5.980 6.060 557,416 -0.04(-0.66%)
Aug 22, 2017 6.040 6.169 5.950 6.100 906,912 +0.00(+0.00%)
Aug 21, 2017 6.080 6.160 5.982 6.100 436,804 +0.00(+0.00%)
Aug 18, 2017 6.100 6.194 6.010 6.100 579,843 -0.01(-0.16%)
Aug 17, 2017 6.190 6.300 6.100 6.110 547,535 -0.12(-1.93%)
Aug 16, 2017 6.200 6.340 6.100 6.230 876,345 +0.02(+0.32%)
Aug 15, 2017 6.140 6.250 6.040 6.210 749,777 +0.04(+0.65%)
Aug 14, 2017 6.050 6.250 6.020 6.170 1,071,325 +0.12(+1.98%)
Aug 11, 2017 5.800 6.070 5.700 6.050 1,287,699 +0.34(+5.95%)
Aug 10, 2017 5.990 5.990 5.660 5.710 1,407,990 -0.24(-4.03%)
Aug 09, 2017 5.950 6.150 5.910 5.950 1,059,785 +0.00(+0.00%)
Aug 08, 2017 6.020 6.130 5.920 5.950 946,416 -0.09(-1.49%)
Aug 07, 2017 6.120 6.151 6.000 6.040 755,320 -0.11(-1.79%)
Aug 04, 2017 6.189 6.090 6.150 446,734 +0.06(+0.99%)
Aug 03, 2017 6.250 6.300 5.920 6.090 1,021,047 -0.17(-2.72%)
Aug 02, 2017 6.100 6.330 6.070 6.260 1,076,945 +0.14(+2.29%)
Aug 01, 2017 6.300 6.430 6.100 6.120 1,462,000 -0.19(-3.01%)
Jul 31, 2017 6.300 6.380 6.260 6.310 742,648 +0.00(+0.00%)
Jul 28, 2017 6.400 6.400 6.260 6.310 738,955 +0.00(+0.00%)
Jul 27, 2017 6.490 6.550 6.240 6.310 1,453,007 -0.24(-3.66%)
Jul 26, 2017 6.400 6.690 6.400 6.550 1,588,344 +0.13(+2.02%)
Jul 25, 2017 6.540 6.540 6.390 6.420 928,096 -0.09(-1.38%)
Jul 24, 2017 6.570 6.590 6.350 6.510 1,897,771 -0.04(-0.61%)
Jul 21, 2017 6.590 6.764 6.490 6.550 1,661,292 -0.05(-0.76%)
Jul 20, 2017 6.890 6.570 6.600 1,442,367 -0.18(-2.65%)
Jul 19, 2017 6.820 7.070 6.710 6.780 2,608,132 +0.00(+0.00%)
Jul 18, 2017 7.090 7.220 6.740 6.780 4,572,399 -0.67(-8.99%)
Jul 17, 2017 6.800 7.680 6.750 7.450 9,262,689 +0.73(+10.86%)
Jul 14, 2017 6.360 6.790 6.330 6.720 2,572,849 +0.33(+5.16%)
Jul 13, 2017 6.300 6.405 6.260 6.390 930,132 +0.15(+2.40%)
Jul 12, 2017 6.280 6.330 6.210 6.240 1,109,237 +0.00(+0.00%)
Jul 11, 2017 6.200 6.380 6.200 6.240 914,501 +0.00(+0.00%)
Jul 10, 2017 6.300 6.420 6.200 6.240 595,592 -0.12(-1.89%)
Jul 07, 2017 6.210 6.410 6.210 6.360 706,732 +0.08(+1.27%)
Jul 06, 2017 6.270 6.440 6.200 6.280 870,432 -0.07(-1.10%)
Jul 05, 2017 6.300 6.410 6.230 6.350 746,228 +0.02(+0.32%)
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.