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

Aurinia Pharm Ord (TSX: AUP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 30, 2021 16.76 16.76 16.76 0 -0.61(-3.51%)
Jul 29, 2021 17.79 18.37 17.20 17.37 796,623 -0.47(-2.63%)
Jul 28, 2021 14.38 18.15 14.32 17.84 932,514 +3.37(+23.29%)
Jul 27, 2021 13.85 14.54 13.64 14.47 624,816 +0.75(+5.47%)
Jul 26, 2021 13.90 14.12 13.69 13.72 414,785 -0.57(-3.99%)
Jul 23, 2021 14.61 14.61 14.01 14.29 104,131 -0.26(-1.79%)
Jul 22, 2021 14.90 14.96 14.53 14.55 109,507 -0.41(-2.74%)
Jul 21, 2021 14.71 14.96 14.52 14.96 148,092 +0.25(+1.70%)
Jul 20, 2021 14.43 14.79 14.26 14.71 164,978 +0.31(+2.15%)
Jul 19, 2021 14.01 14.54 13.77 14.40 168,517 +0.21(+1.48%)
Jul 16, 2021 14.46 15.22 14.15 14.19 102,582 -0.25(-1.73%)
Jul 15, 2021 14.37 14.52 14.06 14.44 152,757 +0.07(+0.49%)
Jul 14, 2021 14.90 14.93 14.34 14.37 185,231 -0.54(-3.62%)
Jul 13, 2021 15.46 15.57 14.84 14.91 153,907 -0.63(-4.05%)
Jul 12, 2021 15.72 15.89 15.36 15.54 89,150 -0.13(-0.83%)
Jul 09, 2021 15.65 15.78 15.14 15.67 132,240 +0.13(+0.84%)
Jul 08, 2021 14.94 15.61 14.77 15.54 119,437 +0.38(+2.51%)
Jul 07, 2021 15.10 15.27 14.99 15.16 110,343 -0.08(-0.52%)
Jul 06, 2021 15.79 15.99 15.06 15.24 172,451 -0.51(-3.24%)
Jul 05, 2021 15.74 15.77 15.59 15.75 24,299 +0.04(+0.25%)
Jul 02, 2021 16.11 16.44 15.61 15.71 213,822 -0.36(-2.24%)
Jun 30, 2021 16.07 16.07 16.07 0 -0.14(-0.86%)
Jun 29, 2021 16.81 16.82 16.12 16.21 201,257 -0.63(-3.74%)
Jun 28, 2021 17.84 17.84 16.80 16.84 240,015 -0.76(-4.32%)
Jun 25, 2021 17.93 18.22 17.46 17.60 258,825 -0.21(-1.18%)
Jun 24, 2021 17.30 18.18 17.21 17.81 299,508 +0.64(+3.73%)
Jun 23, 2021 17.29 17.29 16.72 17.17 216,385 -0.09(-0.52%)
Jun 22, 2021 16.63 17.33 16.58 17.26 290,400 +0.70(+4.23%)
Jun 21, 2021 16.04 16.69 15.82 16.56 226,197 +0.52(+3.24%)
Jun 18, 2021 15.74 16.17 15.46 16.04 438,445 +0.43(+2.75%)
Jun 17, 2021 15.56 15.91 15.38 15.61 153,822 +0.15(+0.97%)
Jun 16, 2021 15.02 15.58 15.02 15.46 233,118 +0.44(+2.93%)
Jun 15, 2021 15.40 15.40 14.75 15.02 120,289 -0.33(-2.15%)
Jun 14, 2021 15.63 15.69 15.22 15.35 126,295 -0.27(-1.73%)
Jun 11, 2021 15.35 15.67 15.10 15.62 159,355 +0.31(+2.02%)
Jun 10, 2021 15.41 15.56 15.24 15.31 92,257 -0.04(-0.26%)
Jun 09, 2021 15.11 15.78 15.10 15.35 199,187 +0.21(+1.39%)
Jun 08, 2021 15.59 15.65 14.94 15.14 170,204 -0.41(-2.64%)
Jun 07, 2021 15.18 15.69 14.94 15.55 221,767 +0.45(+2.98%)
Jun 04, 2021 15.53 16.05 14.95 15.10 266,377 -0.41(-2.64%)
Jun 03, 2021 16.70 17.00 15.49 15.51 376,290 -1.19(-7.13%)
Jun 02, 2021 17.11 17.38 16.61 16.70 190,876 -0.40(-2.34%)
Jun 01, 2021 17.63 17.76 16.70 17.10 212,203 -0.27(-1.55%)
May 31, 2021 17.46 17.54 17.31 17.37 52,058 -0.17(-0.97%)
May 28, 2021 17.27 18.09 17.27 17.54 219,541 +0.33(+1.92%)
May 27, 2021 17.20 17.22 16.70 17.21 359,760 +0.06(+0.35%)
May 26, 2021 16.20 17.40 16.14 17.15 366,056 +1.15(+7.19%)
May 25, 2021 15.63 16.24 15.47 16.00 209,238 +0.26(+1.65%)
May 21, 2021 15.74 15.74 15.74 0 +0.29(+1.88%)
May 20, 2021 15.56 15.76 15.30 15.45 155,878 -0.07(-0.45%)
May 19, 2021 15.45 15.92 15.34 15.52 162,044 -0.24(-1.52%)
May 18, 2021 14.83 16.16 14.73 15.76 208,080 +0.94(+6.34%)
May 17, 2021 14.45 14.86 14.36 14.82 161,600 +0.37(+2.56%)
May 14, 2021 13.39 14.50 13.35 14.45 290,357 +1.10(+8.24%)
May 13, 2021 14.09 14.43 13.20 13.35 348,230 -0.36(-2.63%)
May 12, 2021 13.43 14.20 13.30 13.71 335,770 +0.13(+0.96%)
May 11, 2021 11.91 13.71 11.77 13.58 577,312 +1.51(+12.51%)
May 10, 2021 12.50 12.50 12.00 12.07 239,738 -0.23(-1.87%)
May 07, 2021 13.40 13.40 12.19 12.30 791,592 -2.73(-18.16%)
May 06, 2021 16.21 16.21 14.68 15.03 212,029 -0.06(-0.40%)
May 05, 2021 15.10 15.30 14.80 15.09 163,994 +0.09(+0.60%)
May 04, 2021 15.38 15.49 14.71 15.00 164,783 -0.40(-2.60%)
May 03, 2021 16.46 16.58 15.40 15.40 174,193 -0.92(-5.64%)
Apr 30, 2021 15.16 16.99 15.16 16.32 358,075 +1.50(+10.12%)
Apr 29, 2021 15.26 15.26 14.75 14.82 96,611 -0.39(-2.56%)
Apr 28, 2021 15.33 15.46 15.05 15.21 109,032 -0.16(-1.04%)
Apr 27, 2021 16.28 16.31 15.36 15.37 127,381 -0.90(-5.53%)
Apr 26, 2021 15.65 16.33 15.57 16.27 78,246 +0.68(+4.36%)
Apr 23, 2021 15.83 16.13 15.54 15.59 98,150 -0.15(-0.95%)
Apr 22, 2021 15.58 16.00 15.34 15.74 151,670 +0.18(+1.16%)
Apr 21, 2021 15.02 15.60 14.65 15.56 86,674 +0.61(+4.08%)
Apr 20, 2021 15.00 15.04 14.59 14.95 70,791 -0.03(-0.20%)
Apr 19, 2021 15.31 15.54 14.95 14.98 66,229 -0.46(-2.98%)
Apr 16, 2021 15.77 15.77 15.43 15.44 53,800 -0.35(-2.22%)
Apr 15, 2021 15.81 16.06 15.69 15.79 41,279 +0.04(+0.25%)
Apr 14, 2021 16.01 16.23 15.75 15.75 46,866 -0.28(-1.75%)
Apr 13, 2021 15.88 16.10 15.66 16.03 62,911 +0.14(+0.88%)
Apr 12, 2021 15.92 15.94 15.65 15.89 68,109 -0.14(-0.87%)
Apr 09, 2021 16.29 16.32 15.92 16.03 70,110 -0.24(-1.48%)
Apr 08, 2021 16.09 16.48 16.07 16.27 97,586 +0.27(+1.69%)
Apr 07, 2021 16.20 16.33 15.95 16.00 73,193 -0.16(-0.99%)
Apr 06, 2021 16.33 16.40 16.11 16.16 51,328 -0.16(-0.98%)
Apr 05, 2021 16.49 16.55 16.21 16.32 84,960 -0.17(-1.03%)
Apr 01, 2021 16.49 16.49 16.49 0 +0.15(+0.92%)
Mar 31, 2021 15.94 16.40 15.80 16.34 93,818 +0.49(+3.09%)
Mar 30, 2021 15.42 15.91 15.31 15.85 77,585 +0.32(+2.06%)
Mar 29, 2021 15.69 15.77 15.33 15.53 115,660 -0.21(-1.33%)
Mar 26, 2021 15.72 15.82 15.26 15.74 159,850 -0.12(-0.76%)
Mar 25, 2021 15.36 15.87 15.18 15.86 108,891 +0.38(+2.45%)
Mar 24, 2021 16.39 16.39 15.30 15.48 151,759 -0.68(-4.21%)
Mar 23, 2021 16.64 16.70 16.09 16.16 76,779 -0.45(-2.71%)
Mar 22, 2021 17.07 17.07 16.50 16.61 91,485 -0.37(-2.18%)
Mar 19, 2021 17.04 17.20 16.74 16.98 123,925 +0.03(+0.18%)
Mar 18, 2021 17.34 17.52 16.84 16.95 113,042 -0.40(-2.31%)
Mar 17, 2021 17.01 17.52 16.92 17.35 129,854 +0.16(+0.93%)
Mar 16, 2021 17.95 18.05 16.92 17.19 236,641 -0.54(-3.05%)
Mar 15, 2021 17.36 17.94 17.22 17.73 149,004 +0.59(+3.44%)
Mar 12, 2021 16.99 17.19 16.53 17.14 181,901 +0.05(+0.29%)
Mar 11, 2021 16.75 17.20 16.58 17.09 168,900 +0.55(+3.33%)
Mar 10, 2021 16.93 17.05 16.42 16.54 140,876 -0.05(-0.30%)
Mar 09, 2021 16.47 16.90 16.42 16.59 76,980 +0.47(+2.92%)
Mar 08, 2021 16.60 16.79 15.92 16.12 251,991 -0.43(-2.60%)
Mar 05, 2021 16.98 17.01 15.23 16.55 286,130 -0.42(-2.47%)
Mar 04, 2021 17.87 18.16 16.77 16.97 207,777 -1.20(-6.60%)
Mar 03, 2021 18.20 18.38 17.77 18.17 137,043 +0.01(+0.06%)
Mar 02, 2021 18.20 18.46 17.95 18.16 122,142 -0.12(-0.66%)
Mar 01, 2021 17.91 18.33 17.60 18.28 132,308 +0.46(+2.58%)
Feb 26, 2021 18.52 18.79 17.62 17.82 229,775 -0.59(-3.20%)
Feb 25, 2021 18.81 19.29 17.80 18.41 248,093 +0.23(+1.27%)
Feb 24, 2021 18.16 18.51 17.99 18.18 121,164 +0.06(+0.33%)
Feb 23, 2021 18.92 18.92 17.50 18.12 236,533 -1.16(-6.02%)
Feb 22, 2021 20.09 20.09 19.23 19.28 131,670 -0.88(-4.37%)
Feb 19, 2021 20.15 20.41 19.99 20.16 98,259 +0.11(+0.55%)
Feb 18, 2021 20.05 20.50 19.75 20.05 230,151 -0.15(-0.74%)
Feb 17, 2021 19.82 20.37 19.35 20.20 166,673 +0.31(+1.56%)
Feb 16, 2021 20.06 20.06 19.54 19.89 81,702 -0.14(-0.70%)
Feb 12, 2021 20.03 20.03 20.03 0 -0.24(-1.18%)
Feb 11, 2021 20.82 20.96 20.10 20.27 256,536 -0.60(-2.87%)
Feb 10, 2021 21.67 21.79 20.55 20.87 126,923 -0.49(-2.29%)
Feb 09, 2021 21.21 21.58 20.76 21.36 103,956 +0.15(+0.71%)
Feb 08, 2021 19.91 21.31 19.82 21.21 242,267 +1.43(+7.23%)
Feb 05, 2021 19.87 19.94 19.32 19.78 173,853 -0.04(-0.20%)
Feb 04, 2021 20.62 20.70 19.76 19.82 186,466 -0.67(-3.27%)
Feb 03, 2021 20.75 21.20 20.34 20.49 140,933 -0.10(-0.49%)
Feb 02, 2021 20.79 20.94 20.22 20.59 150,426 -0.33(-1.58%)
Feb 01, 2021 21.34 21.36 20.32 20.92 159,092 -0.40(-1.88%)
Jan 29, 2021 21.55 22.01 20.51 21.32 189,827 -0.52(-2.38%)
Jan 28, 2021 20.70 22.19 20.52 21.84 231,048 +1.34(+6.54%)
Jan 27, 2021 21.58 21.66 20.38 20.50 452,277 -1.80(-8.07%)
Jan 26, 2021 23.21 23.54 21.93 22.30 336,414 -1.61(-6.73%)
Jan 25, 2021 26.00 26.00 22.80 23.91 922,491 +5.04(+26.71%)
Jan 22, 2021 19.31 20.11 18.56 18.87 287,266 -0.28(-1.46%)
Jan 21, 2021 19.00 19.45 18.18 19.15 334,969 +0.66(+3.57%)
Jan 20, 2021 17.69 18.86 17.56 18.49 240,223 +1.15(+6.63%)
Jan 19, 2021 18.28 18.28 17.24 17.34 254,322 -0.62(-3.45%)
Jan 18, 2021 17.14 18.42 17.14 17.96 183,891 +1.04(+6.15%)
Jan 15, 2021 18.63 18.63 16.86 16.92 274,793 -1.32(-7.24%)
Jan 14, 2021 17.95 18.64 17.62 18.24 249,903 +0.58(+3.28%)
Jan 13, 2021 18.46 18.52 17.60 17.66 99,840 -0.39(-2.16%)
Jan 12, 2021 18.24 18.90 17.91 18.05 199,694 +0.04(+0.22%)
Jan 11, 2021 17.29 18.05 16.97 18.01 249,465 +1.03(+6.07%)
Jan 08, 2021 16.81 17.13 16.65 16.98 155,684 +0.26(+1.56%)
Jan 07, 2021 16.89 16.91 16.45 16.72 137,557 +0.13(+0.78%)
Jan 06, 2021 17.07 17.20 16.38 16.59 204,230 -0.32(-1.89%)
Jan 05, 2021 17.28 17.34 16.86 16.91 114,682 -0.42(-2.42%)
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.