Skip to main content

Aurinia Pharm Ord (NQ: AUPH )

5.010 +0.010 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 5.140 5.290 5.110 5.280 858,436 +0.16(+3.13%)
Nov 29, 2017 5.250 5.280 5.100 5.120 588,597 -0.14(-2.66%)
Nov 28, 2017 5.300 5.400 5.150 5.260 564,492 -0.10(-1.87%)
Nov 27, 2017 5.260 5.420 5.210 5.360 767,170 +0.10(+1.90%)
Nov 24, 2017 5.280 5.430 5.230 5.260 526,842 -0.01(-0.19%)
Nov 22, 2017 5.120 5.320 5.080 5.270 696,433 +0.16(+3.13%)
Nov 21, 2017 5.120 5.210 5.100 5.110 485,042 -0.02(-0.39%)
Nov 20, 2017 5.130 5.180 4.999 5.130 650,589 -0.01(-0.19%)
Nov 17, 2017 5.190 5.253 5.090 5.140 519,921 -0.05(-0.96%)
Nov 16, 2017 5.030 5.250 5.030 5.190 963,598 +0.19(+3.80%)
Nov 15, 2017 5.330 5.350 4.680 5.000 2,912,789 -0.34(-6.37%)
Nov 14, 2017 5.630 5.720 5.310 5.340 1,622,729 -0.28(-4.98%)
Nov 13, 2017 5.710 5.770 5.580 5.620 726,126 -0.15(-2.60%)
Nov 10, 2017 5.670 5.807 5.652 5.770 629,310 +0.05(+0.87%)
Nov 09, 2017 5.710 5.810 5.655 5.720 566,828 -0.03(-0.52%)
Nov 08, 2017 5.670 5.760 5.600 5.750 650,958 +0.10(+1.77%)
Nov 07, 2017 5.740 5.790 5.625 5.650 772,788 -0.11(-1.91%)
Nov 06, 2017 5.820 5.880 5.710 5.760 698,439 -0.06(-1.03%)
Nov 03, 2017 5.740 5.900 5.660 5.820 900,952 +0.06(+1.04%)
Nov 02, 2017 5.740 5.850 5.710 5.760 558,384 +0.02(+0.35%)
Nov 01, 2017 5.920 5.920 5.690 5.740 728,542 -0.14(-2.38%)
Oct 31, 2017 5.970 5.990 5.810 5.880 699,855 -0.04(-0.68%)
Oct 30, 2017 5.830 5.978 5.760 5.920 1,000,831 +0.21(+3.68%)
Oct 27, 2017 5.760 5.775 5.640 5.710 1,017,306 +0.10(+1.78%)
Oct 26, 2017 5.820 5.820 5.539 5.610 1,464,816 -0.21(-3.61%)
Oct 25, 2017 5.750 5.980 5.700 5.820 1,705,192 +0.07(+1.22%)
Oct 24, 2017 5.880 5.980 5.551 5.750 3,846,654 -0.29(-4.80%)
Oct 23, 2017 6.210 6.270 5.930 6.040 1,692,100 -0.11(-1.79%)
Oct 20, 2017 6.680 6.720 6.100 6.150 3,584,249 -0.31(-4.80%)
Oct 19, 2017 6.510 6.550 6.350 6.460 1,645,387 -0.05(-0.77%)
Oct 18, 2017 6.750 6.770 6.450 6.510 1,481,631 -0.19(-2.84%)
Oct 17, 2017 6.780 6.920 6.620 6.700 1,621,793 -0.07(-1.03%)
Oct 16, 2017 7.160 7.280 6.660 6.770 2,558,354 -0.32(-4.51%)
Oct 13, 2017 6.620 7.600 6.590 7.090 7,053,787 +0.51(+7.75%)
Oct 12, 2017 6.500 6.690 6.480 6.580 781,645 +0.09(+1.39%)
Oct 11, 2017 6.410 6.550 6.390 6.490 579,058 +0.06(+0.93%)
Oct 10, 2017 6.500 6.510 6.400 6.430 487,982 +0.01(+0.16%)
Oct 09, 2017 6.570 6.590 6.350 6.420 665,724 -0.14(-2.13%)
Oct 06, 2017 6.610 6.840 6.510 6.560 1,449,628 +0.06(+0.92%)
Oct 05, 2017 6.480 6.610 6.458 6.500 686,459 +0.05(+0.78%)
Oct 04, 2017 6.330 6.540 6.330 6.450 897,713 +0.12(+1.90%)
Oct 03, 2017 6.780 6.850 6.330 6.330 1,493,005 -0.38(-5.66%)
Oct 02, 2017 6.260 6.759 6.260 6.710 2,739,106 +0.44(+7.02%)
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%)
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.