Skip to main content

Aurinia Pharm Ord (NQ: AUPH )

5.225 -0.065 (-1.23%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 5.000 5.410 4.970 5.400 2,477,281 +0.39(+7.78%)
Mar 28, 2024 4.990 5.030 4.970 5.010 1,375,006 +0.01(+0.20%)
Mar 27, 2024 4.950 5.015 4.850 5.000 1,437,585 +0.07(+1.42%)
Mar 26, 2024 4.980 5.070 4.930 4.930 948,637 -0.06(-1.20%)
Mar 25, 2024 5.000 5.070 4.960 4.990 969,019 +0.02(+0.40%)
Mar 22, 2024 5.030 5.030 4.940 4.970 1,792,314 -0.04(-0.80%)
Mar 21, 2024 5.200 5.250 5.000 5.010 1,871,522 -0.13(-2.53%)
Mar 20, 2024 5.150 5.230 5.025 5.140 1,790,829 -0.04(-0.77%)
Mar 19, 2024 5.050 5.190 4.960 5.180 1,176,515 +0.09(+1.77%)
Mar 18, 2024 5.180 5.220 5.060 5.090 1,267,080 -0.08(-1.55%)
Mar 15, 2024 5.070 5.200 5.060 5.170 2,205,377 +0.08(+1.57%)
Mar 14, 2024 5.200 5.240 4.980 5.090 1,987,499 -0.16(-3.05%)
Mar 13, 2024 5.160 5.290 5.160 5.250 1,344,705 +0.05(+0.96%)
Mar 12, 2024 5.390 5.390 5.190 5.200 1,874,071 -0.17(-3.17%)
Mar 11, 2024 5.400 5.560 5.345 5.370 1,469,149 -0.06(-1.10%)
Mar 08, 2024 5.460 5.630 5.400 5.430 1,353,214 -0.02(-0.37%)
Mar 07, 2024 5.510 5.580 5.390 5.450 1,342,171 -0.07(-1.27%)
Mar 06, 2024 5.660 5.670 5.475 5.520 1,766,419 -0.08(-1.43%)
Mar 05, 2024 5.720 5.790 5.560 5.600 2,042,331 -0.16(-2.78%)
Mar 04, 2024 5.780 5.800 5.610 5.760 1,752,418 -0.02(-0.35%)
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.