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

Aurinia Pharm Ord (NQ: AUPH )

4.990 +0.180 (+3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Apr 28, 2017 7.110 7.130 6.915 7.010 1,851,691 -0.09(-1.27%)
Apr 27, 2017 7.360 7.530 7.080 7.100 3,704,222 -0.26(-3.53%)
Apr 26, 2017 6.900 7.430 6.880 7.360 4,243,352 +0.38(+5.44%)
Apr 25, 2017 6.970 7.010 6.830 6.980 2,390,068 -0.01(-0.14%)
Apr 24, 2017 7.090 7.100 6.760 6.990 4,872,980 -0.12(-1.69%)
Apr 21, 2017 7.350 7.860 6.990 7.110 26,677,552 +0.11(+1.57%)
Apr 20, 2017 6.990 7.130 6.850 7.000 5,247,521 +0.08(+1.16%)
Apr 19, 2017 6.800 7.070 6.720 6.920 3,722,474 +0.12(+1.76%)
Apr 18, 2017 6.980 6.980 6.710 6.800 2,465,488 +0.11(+1.64%)
Apr 17, 2017 6.860 6.900 6.670 6.690 2,672,256 -0.14(-2.05%)
Apr 13, 2017 6.940 7.040 6.770 6.830 2,198,626 -0.11(-1.59%)
Apr 12, 2017 7.100 7.120 6.900 6.940 2,550,575 -0.16(-2.25%)
Apr 11, 2017 7.240 7.480 7.050 7.100 6,744,095 +0.10(+1.43%)
Apr 10, 2017 7.000 7.240 6.835 7.000 4,566,774 -0.05(-0.71%)
Apr 07, 2017 7.050 7.300 6.900 7.050 11,220,031 +0.46(+6.98%)
Apr 06, 2017 6.750 6.810 6.425 6.590 6,612,813 -0.16(-2.37%)
Apr 05, 2017 7.110 7.135 6.695 6.750 4,744,073 -0.17(-2.46%)
Apr 04, 2017 7.000 7.190 6.850 6.920 3,744,078 -0.05(-0.72%)
Apr 03, 2017 7.390 7.400 6.970 6.970 4,045,666 -0.37(-5.04%)
Mar 31, 2017 6.960 7.460 6.860 7.340 5,923,415 +0.33(+4.71%)
Mar 30, 2017 7.350 7.350 6.930 7.010 5,164,629 -0.29(-3.97%)
Mar 29, 2017 7.220 7.670 7.110 7.300 6,554,391 +0.14(+1.96%)
Mar 28, 2017 7.520 7.730 6.700 7.160 16,824,816 -0.58(-7.49%)
Mar 27, 2017 8.220 8.300 7.600 7.740 9,457,105 -0.28(-3.49%)
Mar 24, 2017 8.460 8.510 7.760 8.020 8,331,402 -0.37(-4.41%)
Mar 23, 2017 8.580 8.800 8.310 8.390 5,814,842 -0.14(-1.64%)
Mar 22, 2017 8.520 8.920 8.280 8.530 9,724,731 +0.16(+1.91%)
Mar 21, 2017 9.140 9.830 8.210 8.370 28,266,750 -0.41(-4.67%)
Mar 20, 2017 8.000 9.230 7.670 8.780 27,741,920 +1.08(+14.03%)
Mar 17, 2017 7.920 8.060 7.650 7.700 6,662,514 -0.02(-0.26%)
Mar 16, 2017 8.000 8.120 7.650 7.720 7,007,987 -0.05(-0.64%)
Mar 15, 2017 8.140 8.330 7.510 7.770 11,846,788 -0.13(-1.65%)
Mar 14, 2017 8.030 8.600 7.650 7.900 38,882,480 -2.64(-25.05%)
Mar 13, 2017 8.700 10.54 8.550 10.54 38,893,664 +2.04(+24.00%)
Mar 10, 2017 7.980 8.640 7.910 8.500 21,944,220 +0.72(+9.25%)
Mar 09, 2017 7.280 8.280 7.160 7.780 27,500,118 +0.62(+8.66%)
Mar 08, 2017 6.950 7.360 6.560 7.160 21,589,504 +0.06(+0.85%)
Mar 07, 2017 5.540 7.320 5.470 7.100 49,304,332 +1.74(+32.46%)
Mar 06, 2017 5.000 5.420 4.960 5.360 11,825,132 +0.55(+11.43%)
Mar 03, 2017 4.700 5.080 4.600 4.810 13,092,428 +0.28(+6.18%)
Mar 02, 2017 5.950 6.000 4.350 4.530 47,870,284 +0.82(+22.10%)
Mar 01, 2017 3.630 3.750 3.576 3.710 4,035,884 +0.15(+4.21%)
Feb 28, 2017 3.680 3.680 3.500 3.560 756,500 -0.14(-3.78%)
Feb 27, 2017 3.730 3.750 3.610 3.700 1,053,282 -0.02(-0.54%)
Feb 24, 2017 3.300 3.740 3.290 3.720 2,437,932 +0.44(+13.41%)
Feb 23, 2017 3.400 3.420 3.230 3.280 1,255,056 -0.12(-3.53%)
Feb 22, 2017 3.620 3.640 3.350 3.400 2,038,729 -0.28(-7.61%)
Feb 21, 2017 3.820 3.830 3.590 3.680 1,401,753 -0.05(-1.34%)
Feb 17, 2017 3.730 3.730 3.730 0 +0.00(+0.00%)
Feb 16, 2017 3.560 3.980 3.540 3.730 3,562,931 +0.10(+2.75%)
Feb 15, 2017 3.690 3.690 3.560 3.630 878,327 -0.03(-0.82%)
Feb 14, 2017 3.750 3.780 3.510 3.660 3,048,518 +0.04(+1.10%)
Feb 13, 2017 3.250 3.630 3.240 3.620 4,613,819 +0.40(+12.42%)
Feb 10, 2017 3.250 3.315 3.210 3.220 520,083 -0.07(-2.13%)
Feb 09, 2017 3.170 3.320 3.170 3.290 794,208 +0.08(+2.49%)
Feb 08, 2017 3.280 3.300 3.110 3.210 996,243 -0.04(-1.23%)
Feb 07, 2017 3.250 3.460 3.230 3.250 2,397,499 -0.09(-2.69%)
Feb 06, 2017 3.270 3.380 3.220 3.340 1,495,537 +0.10(+3.09%)
Feb 03, 2017 3.200 3.330 3.150 3.240 1,516,995 +0.07(+2.21%)
Feb 02, 2017 3.140 3.250 3.000 3.170 1,161,187 +0.01(+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.