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

Aurinia Pharm Ord (NQ: AUPH )

5.090 +0.080 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2023 12.38 12.38 11.49 11.58 3,844,373 -0.69(-5.62%)
Jul 28, 2023 11.14 12.43 11.12 12.27 4,347,503 +1.20(+10.84%)
Jul 27, 2023 11.09 11.10 10.91 11.07 1,858,068 -0.02(-0.18%)
Jul 26, 2023 10.65 11.47 10.60 11.09 2,793,168 +0.44(+4.13%)
Jul 25, 2023 10.79 10.81 10.57 10.65 1,830,499 -0.22(-2.02%)
Jul 24, 2023 10.95 10.97 10.66 10.87 1,815,275 -0.07(-0.64%)
Jul 21, 2023 11.28 11.28 10.89 10.94 2,414,477 -0.27(-2.41%)
Jul 20, 2023 11.29 11.33 11.06 11.21 1,710,507 -0.12(-1.06%)
Jul 19, 2023 11.50 11.59 11.08 11.33 2,290,095 -0.15(-1.31%)
Jul 18, 2023 11.30 11.66 11.30 11.48 1,696,700 +0.23(+2.04%)
Jul 17, 2023 11.19 11.71 11.15 11.25 2,184,087 +0.13(+1.17%)
Jul 14, 2023 11.08 11.21 10.73 11.12 1,481,862 +0.13(+1.18%)
Jul 13, 2023 11.19 11.26 10.93 10.99 1,748,952 -0.11(-0.99%)
Jul 12, 2023 11.69 11.73 11.06 11.10 2,271,067 -0.30(-2.63%)
Jul 11, 2023 10.84 11.49 10.59 11.40 3,046,847 +0.67(+6.24%)
Jul 10, 2023 10.29 10.87 10.15 10.73 2,617,841 +0.44(+4.28%)
Jul 07, 2023 10.18 10.31 10.00 10.29 2,098,829 +0.17(+1.68%)
Jul 06, 2023 9.760 10.35 9.745 10.12 2,824,734 +0.17(+1.71%)
Jul 05, 2023 10.00 10.04 9.770 9.950 1,866,444 -0.04(-0.40%)
Jul 03, 2023 9.750 10.07 9.710 9.990 1,227,613 +0.31(+3.20%)
Jun 30, 2023 10.37 10.37 9.655 9.680 9,694,120 +0.52(+5.68%)
Jun 29, 2023 9.210 9.310 9.110 9.160 1,709,263 -0.02(-0.22%)
Jun 28, 2023 9.110 9.405 9.045 9.180 1,266,749 +0.05(+0.55%)
Jun 27, 2023 9.210 9.230 8.980 9.130 1,238,019 +0.00(+0.00%)
Jun 26, 2023 9.170 9.410 9.070 9.130 1,201,221 -0.10(-1.08%)
Jun 23, 2023 9.430 9.430 9.190 9.230 1,694,506 -0.29(-3.05%)
Jun 22, 2023 9.470 9.695 9.340 9.520 972,823 +0.01(+0.11%)
Jun 21, 2023 9.470 9.585 9.185 9.510 1,795,484 -0.06(-0.63%)
Jun 20, 2023 9.610 9.630 9.290 9.570 1,679,498 -0.06(-0.62%)
Jun 16, 2023 10.05 10.05 9.560 9.630 1,966,356 -0.30(-3.02%)
Jun 15, 2023 9.850 10.00 9.625 9.930 1,158,187 +0.07(+0.71%)
Jun 14, 2023 9.990 10.13 9.790 9.860 1,329,910 -0.09(-0.90%)
Jun 13, 2023 10.01 10.25 9.850 9.950 1,142,445 -0.07(-0.70%)
Jun 12, 2023 10.00 10.08 9.825 10.02 1,658,906 +0.03(+0.30%)
Jun 09, 2023 10.47 10.47 9.975 9.990 2,060,628 -0.42(-4.03%)
Jun 08, 2023 10.54 10.55 10.31 10.41 1,279,744 -0.09(-0.86%)
Jun 07, 2023 10.48 10.62 10.29 10.50 1,592,047 +0.06(+0.57%)
Jun 06, 2023 9.950 10.46 9.780 10.44 2,465,296 +0.53(+5.35%)
Jun 05, 2023 9.500 10.12 9.400 9.910 2,465,592 +0.37(+3.88%)
Jun 02, 2023 9.230 9.540 9.110 9.540 1,895,748 +0.42(+4.61%)
Jun 01, 2023 8.950 9.230 8.840 9.120 1,821,419 +0.16(+1.79%)
May 31, 2023 9.060 9.320 8.885 8.960 2,451,810 -0.09(-0.99%)
May 30, 2023 9.500 9.630 9.000 9.050 2,582,680 -0.44(-4.64%)
May 26, 2023 9.620 9.775 9.400 9.490 2,449,216 -0.07(-0.73%)
May 25, 2023 10.37 10.37 9.520 9.560 3,874,873 -0.88(-8.43%)
May 24, 2023 11.18 11.20 10.39 10.44 3,738,375 -0.87(-7.69%)
May 23, 2023 11.20 11.57 11.13 11.31 2,045,875 +0.03(+0.27%)
May 22, 2023 10.67 11.64 10.67 11.28 3,556,360 +0.64(+6.02%)
May 19, 2023 10.87 10.94 10.44 10.64 1,622,246 -0.10(-0.93%)
May 18, 2023 10.67 10.82 10.57 10.74 1,852,106 +0.03(+0.28%)
May 17, 2023 10.25 10.80 10.02 10.71 2,674,331 +0.50(+4.90%)
May 16, 2023 10.68 10.68 10.08 10.21 3,777,740 -0.67(-6.16%)
May 15, 2023 10.76 10.99 10.55 10.88 2,075,352 +0.14(+1.30%)
May 12, 2023 11.10 11.15 10.63 10.74 1,691,330 -0.24(-2.19%)
May 11, 2023 11.20 11.24 10.74 10.98 1,751,141 -0.26(-2.31%)
May 10, 2023 11.29 11.39 11.05 11.24 2,413,235 +0.04(+0.36%)
May 09, 2023 11.23 11.57 11.09 11.20 2,133,897 +0.01(+0.09%)
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%)
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.