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 UNCHANGED
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 (%)
Sep 28, 2018 6.530 6.680 6.270 6.640 1,285,400 +0.13(+2.00%)
Sep 27, 2018 6.160 6.640 6.150 6.510 2,089,715 +0.41(+6.72%)
Sep 26, 2018 5.950 6.280 5.860 6.100 2,106,508 +0.20(+3.39%)
Sep 25, 2018 5.850 5.950 5.780 5.900 718,269 +0.02(+0.34%)
Sep 24, 2018 5.570 5.940 5.530 5.880 547,902 +0.32(+5.76%)
Sep 21, 2018 5.750 5.790 5.550 5.560 347,000 -0.16(-2.80%)
Sep 20, 2018 5.900 5.950 5.700 5.720 469,988 -0.12(-2.05%)
Sep 19, 2018 5.730 5.950 5.680 5.840 1,308,144 +0.16(+2.82%)
Sep 18, 2018 5.520 5.700 5.520 5.680 518,344 +0.18(+3.27%)
Sep 17, 2018 5.620 5.680 5.500 5.500 242,919 -0.14(-2.48%)
Sep 14, 2018 5.440 5.670 5.410 5.640 394,500 +0.20(+3.68%)
Sep 13, 2018 5.450 5.520 5.420 5.440 133,875 -0.01(-0.18%)
Sep 12, 2018 5.470 5.480 5.360 5.450 249,139 -0.04(-0.73%)
Sep 11, 2018 5.430 5.550 5.430 5.490 174,683 +0.05(+0.92%)
Sep 10, 2018 5.410 5.550 5.330 5.440 352,196 +0.07(+1.30%)
Sep 07, 2018 5.440 5.520 5.370 5.370 211,200 -0.06(-1.10%)
Sep 06, 2018 5.600 5.690 5.420 5.430 415,035 -0.25(-4.40%)
Sep 05, 2018 5.680 5.740 5.600 5.680 286,471 +0.00(+0.00%)
Sep 04, 2018 5.560 5.690 5.470 5.680 197,779 +0.10(+1.79%)
Aug 31, 2018 5.580 5.580 5.580 0 +0.13(+2.39%)
Aug 30, 2018 5.850 5.900 5.420 5.450 839,623 -0.40(-6.84%)
Aug 29, 2018 5.840 5.850 5.700 5.850 408,993 +0.12(+2.09%)
Aug 28, 2018 5.500 5.740 5.500 5.730 466,805 +0.24(+4.37%)
Aug 27, 2018 5.420 5.540 5.410 5.490 264,761 +0.08(+1.48%)
Aug 24, 2018 5.340 5.470 5.330 5.410 225,500 +0.06(+1.12%)
Aug 23, 2018 5.480 5.500 5.350 5.350 309,190 -0.15(-2.64%)
Aug 22, 2018 5.310 5.500 5.310 5.495 365,849 +0.16(+2.90%)
Aug 21, 2018 5.270 5.360 5.270 5.340 383,197 +0.07(+1.33%)
Aug 20, 2018 5.340 5.350 5.250 5.270 294,787 -0.05(-0.94%)
Aug 17, 2018 5.430 5.450 5.250 5.320 355,000 -0.11(-2.03%)
Aug 16, 2018 5.470 5.550 5.330 5.430 239,593 -0.01(-0.18%)
Aug 15, 2018 5.280 5.450 5.240 5.440 374,153 +0.14(+2.64%)
Aug 14, 2018 5.260 5.350 5.230 5.300 419,818 +0.02(+0.38%)
Aug 13, 2018 5.300 5.440 5.280 5.280 501,966 -0.09(-1.68%)
Aug 10, 2018 5.460 5.640 5.310 5.370 379,600 -0.08(-1.47%)
Aug 09, 2018 5.370 5.550 5.350 5.450 423,541 +0.10(+1.87%)
Aug 08, 2018 5.360 5.400 5.300 5.350 357,969 -0.01(-0.19%)
Aug 07, 2018 5.220 5.390 5.220 5.360 299,608 +0.09(+1.71%)
Aug 06, 2018 5.310 5.360 5.250 5.270 241,239 -0.06(-1.13%)
Aug 03, 2018 5.430 5.490 5.310 5.330 398,100 -0.14(-2.56%)
Aug 02, 2018 5.370 5.570 5.320 5.470 320,106 +0.06(+1.11%)
Aug 01, 2018 5.500 5.500 5.350 5.410 244,156 +0.00(+0.00%)
Jul 31, 2018 5.330 5.470 5.280 5.410 393,685 +0.10(+1.88%)
Jul 30, 2018 5.590 5.590 5.250 5.310 952,483 -0.28(-5.01%)
Jul 27, 2018 5.750 5.800 5.550 5.590 480,800 -0.17(-2.95%)
Jul 26, 2018 5.740 5.890 5.740 5.760 300,100 -0.11(-1.87%)
Jul 25, 2018 5.880 5.800 5.870 229,427 +0.07(+1.21%)
Jul 24, 2018 5.970 5.980 5.750 5.800 411,705 -0.13(-2.19%)
Jul 23, 2018 5.810 5.960 5.790 5.930 348,369 +0.12(+2.07%)
Jul 20, 2018 5.760 5.820 5.699 5.810 277,937 +0.09(+1.57%)
Jul 19, 2018 5.700 5.790 5.650 5.720 339,483 +0.02(+0.35%)
Jul 18, 2018 5.700 5.720 5.630 5.700 280,429 +0.03(+0.53%)
Jul 17, 2018 5.720 5.805 5.640 5.670 322,232 -0.05(-0.87%)
Jul 16, 2018 6.000 6.040 5.700 5.720 500,294 -0.23(-3.87%)
Jul 13, 2018 5.750 6.090 5.750 5.950 804,984 +0.18(+3.12%)
Jul 12, 2018 5.800 5.880 5.630 5.770 597,881 +0.06(+1.05%)
Jul 11, 2018 5.640 5.760 5.620 5.710 185,017 +0.03(+0.53%)
Jul 10, 2018 5.730 5.790 5.670 5.680 291,134 -0.03(-0.53%)
Jul 09, 2018 5.700 5.850 5.681 5.710 265,126 -0.03(-0.52%)
Jul 06, 2018 5.650 5.780 5.636 5.740 467,280 +0.09(+1.59%)
Jul 05, 2018 5.630 5.680 5.536 5.650 208,640 +0.03(+0.53%)
Jul 03, 2018 5.620 5.620 5.620 0 +0.07(+1.26%)
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.