Skip to main content

Aurinia Pharm Ord (NQ: AUPH )

5.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 2.550 2.590 2.520 2.520 39,224 -0.03(-1.18%)
Nov 27, 2015 2.550 2.600 2.535 2.550 16,088 +0.04(+1.59%)
Nov 25, 2015 2.590 2.510 2.510 2.510 69,700 -0.04(-1.57%)
Nov 24, 2015 2.690 3.040 2.550 2.550 155,993 +0.20(+8.51%)
Nov 23, 2015 2.350 2.420 2.340 2.350 66,322 -0.02(-0.84%)
Nov 20, 2015 2.500 2.510 2.350 2.370 27,275 -0.13(-5.20%)
Nov 19, 2015 2.600 2.610 2.474 2.500 32,686 -0.10(-3.99%)
Nov 18, 2015 2.700 2.700 2.541 2.604 50,664 -0.10(-3.56%)
Nov 17, 2015 2.750 2.776 2.690 2.700 35,730 -0.05(-1.82%)
Nov 16, 2015 2.730 2.786 2.730 2.750 11,441 -0.01(-0.37%)
Nov 13, 2015 2.780 2.840 2.720 2.760 6,215 +0.01(+0.37%)
Nov 12, 2015 2.880 2.880 2.750 2.750 11,500 -0.17(-5.82%)
Nov 11, 2015 2.880 2.930 2.880 2.920 9,166 +0.03(+1.03%)
Nov 10, 2015 2.960 2.960 2.870 2.890 11,514 -0.04(-1.36%)
Nov 09, 2015 2.920 2.960 2.905 2.930 19,105 -0.03(-1.01%)
Nov 06, 2015 2.960 2.970 2.920 2.960 11,821 -0.01(-0.33%)
Nov 05, 2015 2.950 3.000 2.910 2.970 2,130 +0.02(+0.67%)
Nov 04, 2015 3.000 3.020 2.920 2.950 33,974 -0.06(-1.99%)
Nov 03, 2015 2.920 3.020 2.920 3.010 18,356 -0.01(-0.33%)
Nov 02, 2015 3.000 3.050 2.820 3.020 44,074 +0.10(+3.42%)
Oct 30, 2015 2.930 2.930 2.820 2.920 14,625 -0.04(-1.49%)
Oct 29, 2015 3.000 3.078 2.960 2.964 10,186 -0.04(-1.20%)
Oct 28, 2015 3.000 3.130 2.970 3.000 41,711 +0.00(+0.00%)
Oct 27, 2015 3.000 3.030 2.960 3.000 23,340 +0.00(+0.00%)
Oct 26, 2015 2.980 3.070 2.980 3.000 21,884 -0.02(-0.66%)
Oct 23, 2015 3.030 3.050 2.936 3.020 12,265 +0.05(+1.68%)
Oct 22, 2015 3.000 3.010 2.860 2.970 22,176 -0.04(-1.33%)
Oct 21, 2015 3.080 3.220 3.000 3.010 67,645 -0.10(-3.22%)
Oct 20, 2015 3.080 3.190 3.010 3.110 4,941 +0.01(+0.32%)
Oct 19, 2015 2.960 3.150 2.960 3.100 11,074 +0.11(+3.68%)
Oct 16, 2015 2.940 3.040 2.940 2.990 16,056 +0.06(+2.05%)
Oct 15, 2015 2.950 2.950 2.870 2.930 9,551 +0.01(+0.34%)
Oct 14, 2015 2.960 3.004 2.910 2.920 5,720 -0.07(-2.34%)
Oct 13, 2015 3.000 3.020 2.910 2.990 7,954 +0.00(+0.00%)
Oct 12, 2015 3.010 3.298 2.870 2.990 5,870 -0.05(-1.64%)
Oct 09, 2015 3.030 3.080 2.950 3.040 18,423 +0.01(+0.33%)
Oct 08, 2015 3.060 3.140 3.010 3.030 14,512 -0.06(-1.94%)
Oct 07, 2015 3.030 3.110 2.930 3.090 5,249 +0.04(+1.31%)
Oct 06, 2015 3.010 3.070 2.930 3.050 20,343 +0.02(+0.66%)
Oct 05, 2015 3.010 3.340 3.010 3.030 16,288 +0.02(+0.66%)
Oct 02, 2015 2.900 3.080 2.890 3.010 14,277 +0.11(+3.79%)
Oct 01, 2015 2.840 2.930 2.840 2.900 11,946 +0.06(+2.11%)
Sep 30, 2015 2.910 2.910 2.800 2.840 16,220 +0.05(+1.79%)
Sep 29, 2015 2.840 2.900 2.790 2.790 29,337 +0.00(+0.00%)
Sep 28, 2015 3.030 3.030 2.780 2.790 39,058 -0.26(-8.52%)
Sep 25, 2015 3.330 3.330 3.050 3.050 86,031 -0.26(-7.85%)
Sep 24, 2015 3.280 3.320 3.280 3.310 6,797 +0.00(+0.00%)
Sep 23, 2015 3.380 3.380 3.270 3.310 10,062 -0.01(-0.30%)
Sep 22, 2015 3.420 3.450 3.300 3.320 12,698 -0.11(-3.21%)
Sep 21, 2015 3.460 3.490 3.420 3.430 22,500 +0.01(+0.29%)
Sep 18, 2015 3.490 3.590 3.320 3.420 75,044 +0.04(+1.18%)
Sep 17, 2015 3.300 3.460 3.300 3.380 11,963 +0.08(+2.42%)
Sep 16, 2015 3.400 3.490 3.300 3.300 16,909 -0.11(-3.23%)
Sep 15, 2015 3.370 3.470 3.360 3.410 15,516 +0.03(+0.89%)
Sep 14, 2015 3.360 3.380 3.360 3.380 2,742 +0.02(+0.60%)
Sep 11, 2015 3.360 3.418 3.360 3.360 6,956 -0.03(-0.88%)
Sep 10, 2015 3.400 3.429 3.350 3.390 13,106 -0.06(-1.74%)
Sep 09, 2015 3.490 3.490 3.290 3.450 19,458 -0.01(-0.29%)
Sep 08, 2015 3.440 3.490 3.290 3.460 17,335 +0.05(+1.47%)
Sep 04, 2015 3.350 3.410 3.410 3.410 17,000 +0.01(+0.29%)
Sep 03, 2015 3.480 3.480 3.360 3.400 11,692 -0.04(-1.16%)
Sep 02, 2015 3.460 3.470 3.350 3.440 24,366 -0.04(-1.15%)
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.