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 (%)
May 08, 2023 11.44 11.47 11.04 11.19 2,386,469 -0.37(-3.20%)
May 05, 2023 11.52 12.12 11.25 11.56 4,150,608 +0.23(+2.03%)
May 04, 2023 11.85 11.90 10.73 11.33 5,112,367 -0.36(-3.08%)
May 03, 2023 11.65 11.95 11.50 11.69 3,667,241 +0.11(+0.95%)
May 02, 2023 11.21 11.74 10.86 11.58 4,322,938 +0.38(+3.39%)
May 01, 2023 11.21 11.31 10.75 11.20 2,654,190 -0.05(-0.44%)
Apr 28, 2023 11.10 11.27 10.80 11.25 2,648,276 +0.13(+1.17%)
Apr 27, 2023 11.22 11.29 10.95 11.12 1,833,730 -0.05(-0.45%)
Apr 26, 2023 11.07 11.24 10.88 11.17 2,033,200 +0.10(+0.90%)
Apr 25, 2023 10.66 11.50 10.66 11.07 6,652,730 +0.32(+2.98%)
Apr 24, 2023 10.88 11.40 10.57 10.75 4,258,099 +0.04(+0.37%)
Apr 21, 2023 10.63 11.02 10.39 10.71 2,251,029 +0.09(+0.85%)
Apr 20, 2023 10.90 10.98 10.34 10.62 2,796,940 -0.41(-3.67%)
Apr 19, 2023 10.94 11.12 10.77 11.03 1,691,720 +0.03(+0.23%)
Apr 18, 2023 10.74 11.09 10.26 11.00 2,859,770 +0.24(+2.23%)
Apr 17, 2023 11.36 11.36 10.64 10.76 2,646,102 -0.46(-4.10%)
Apr 14, 2023 11.26 11.27 10.86 11.22 1,602,689 -0.03(-0.27%)
Apr 13, 2023 11.10 11.48 11.04 11.25 2,967,465 +0.22(+1.99%)
Apr 12, 2023 11.00 11.20 10.77 11.03 2,104,466 +0.09(+0.82%)
Apr 11, 2023 9.970 11.08 9.950 10.94 3,586,162 +1.07(+10.84%)
Apr 10, 2023 9.760 9.920 9.200 9.870 2,709,309 +0.01(+0.10%)
Apr 06, 2023 10.00 10.06 9.820 9.860 2,002,144 -0.12(-1.20%)
Apr 05, 2023 10.35 10.74 9.905 9.980 3,471,500 -0.17(-1.67%)
Apr 04, 2023 10.36 10.40 9.920 10.15 2,193,984 -0.17(-1.65%)
Apr 03, 2023 10.94 11.20 10.23 10.32 2,833,356 -0.64(-5.84%)
Mar 31, 2023 11.04 11.30 10.88 10.96 2,117,726 -0.02(-0.18%)
Mar 30, 2023 11.31 11.49 10.96 10.98 2,472,946 -0.29(-2.57%)
Mar 29, 2023 11.02 11.51 11.02 11.27 4,990,273 +0.28(+2.55%)
Mar 28, 2023 10.72 11.74 10.72 10.99 7,701,343 +0.17(+1.57%)
Mar 27, 2023 10.20 11.04 10.01 10.82 4,608,153 +0.51(+4.95%)
Mar 24, 2023 9.220 10.66 9.220 10.31 8,338,533 +1.02(+10.98%)
Mar 23, 2023 8.950 9.400 8.805 9.290 4,733,327 +0.55(+6.29%)
Mar 22, 2023 9.200 9.200 8.700 8.740 2,385,002 -0.47(-5.10%)
Mar 21, 2023 9.330 9.431 9.040 9.210 1,977,079 -0.01(-0.11%)
Mar 20, 2023 9.470 9.510 9.100 9.220 1,901,685 -0.29(-3.05%)
Mar 17, 2023 9.480 9.780 9.360 9.510 2,532,861 -0.06(-0.63%)
Mar 16, 2023 9.480 9.760 9.280 9.570 1,832,147 +0.07(+0.74%)
Mar 15, 2023 9.140 9.500 9.075 9.500 1,984,483 +0.07(+0.74%)
Mar 14, 2023 9.180 9.440 8.950 9.430 2,320,712 +0.53(+5.96%)
Mar 13, 2023 8.600 9.410 8.570 8.900 3,114,014 +0.11(+1.25%)
Mar 10, 2023 9.500 9.550 8.600 8.790 3,996,762 -0.74(-7.76%)
Mar 09, 2023 9.930 10.43 9.505 9.530 5,242,337 -0.41(-4.12%)
Mar 08, 2023 9.100 10.02 8.930 9.940 6,564,435 +0.90(+9.96%)
Mar 07, 2023 9.260 9.480 9.010 9.040 2,352,454 -0.13(-1.42%)
Mar 06, 2023 9.040 9.390 8.890 9.170 2,547,179 +0.18(+2.00%)
Mar 03, 2023 8.990 9.055 8.730 8.990 1,883,092 +0.05(+0.56%)
Mar 02, 2023 8.970 9.025 8.670 8.940 1,866,414 -0.05(-0.56%)
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.