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

Aurinia Pharm Ord (NQ: AUPH )

4.910 +0.040 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2017 4.530 4.530 4.530 0 -0.12(-2.58%)
Dec 28, 2017 4.720 4.860 4.565 4.650 1,323,639 -0.13(-2.72%)
Dec 27, 2017 4.700 4.870 4.640 4.780 827,454 +0.11(+2.36%)
Dec 26, 2017 4.810 4.829 4.620 4.670 899,437 -0.14(-2.91%)
Dec 22, 2017 4.680 4.840 4.620 4.810 1,103,966 +0.18(+3.89%)
Dec 21, 2017 4.870 4.900 4.600 4.630 1,352,815 -0.22(-4.54%)
Dec 20, 2017 4.850 4.935 4.830 4.850 657,590 +0.01(+0.21%)
Dec 19, 2017 4.410 4.910 4.410 4.840 1,382,931 +0.21(+4.54%)
Dec 18, 2017 4.730 4.750 4.610 4.630 1,367,276 -0.01(-0.22%)
Dec 15, 2017 4.740 4.800 4.640 4.640 3,259,532 -0.12(-2.52%)
Dec 14, 2017 4.950 4.970 4.740 4.760 966,080 -0.15(-3.05%)
Dec 13, 2017 4.950 5.029 4.804 4.910 928,790 -0.04(-0.81%)
Dec 12, 2017 4.960 5.080 4.910 4.950 765,211 -0.06(-1.20%)
Dec 11, 2017 5.100 5.130 4.990 5.010 587,410 -0.05(-0.99%)
Dec 08, 2017 4.990 5.091 4.930 5.060 493,433 +0.14(+2.85%)
Dec 07, 2017 4.730 4.970 4.650 4.920 840,566 +0.22(+4.68%)
Dec 06, 2017 4.990 5.069 4.650 4.700 1,730,995 -0.30(-6.00%)
Dec 05, 2017 5.170 5.260 5.000 5.000 593,779 -0.17(-3.29%)
Dec 04, 2017 5.250 5.300 5.140 5.170 653,525 -0.13(-2.45%)
Dec 01, 2017 5.340 5.340 5.220 5.300 566,425 +0.02(+0.38%)
Nov 30, 2017 5.140 5.290 5.110 5.280 858,436 +0.16(+3.13%)
Nov 29, 2017 5.250 5.280 5.100 5.120 588,597 -0.14(-2.66%)
Nov 28, 2017 5.300 5.400 5.150 5.260 564,492 -0.10(-1.87%)
Nov 27, 2017 5.260 5.420 5.210 5.360 767,170 +0.10(+1.90%)
Nov 24, 2017 5.280 5.430 5.230 5.260 526,842 -0.01(-0.19%)
Nov 22, 2017 5.120 5.320 5.080 5.270 696,433 +0.16(+3.13%)
Nov 21, 2017 5.120 5.210 5.100 5.110 485,042 -0.02(-0.39%)
Nov 20, 2017 5.130 5.180 4.999 5.130 650,589 -0.01(-0.19%)
Nov 17, 2017 5.190 5.253 5.090 5.140 519,921 -0.05(-0.96%)
Nov 16, 2017 5.030 5.250 5.030 5.190 963,598 +0.19(+3.80%)
Nov 15, 2017 5.330 5.350 4.680 5.000 2,912,789 -0.34(-6.37%)
Nov 14, 2017 5.630 5.720 5.310 5.340 1,622,729 -0.28(-4.98%)
Nov 13, 2017 5.710 5.770 5.580 5.620 726,126 -0.15(-2.60%)
Nov 10, 2017 5.670 5.807 5.652 5.770 629,310 +0.05(+0.87%)
Nov 09, 2017 5.710 5.810 5.655 5.720 566,828 -0.03(-0.52%)
Nov 08, 2017 5.670 5.760 5.600 5.750 650,958 +0.10(+1.77%)
Nov 07, 2017 5.740 5.790 5.625 5.650 772,788 -0.11(-1.91%)
Nov 06, 2017 5.820 5.880 5.710 5.760 698,439 -0.06(-1.03%)
Nov 03, 2017 5.740 5.900 5.660 5.820 900,952 +0.06(+1.04%)
Nov 02, 2017 5.740 5.850 5.710 5.760 558,384 +0.02(+0.35%)
Nov 01, 2017 5.920 5.920 5.690 5.740 728,542 -0.14(-2.38%)
Oct 31, 2017 5.970 5.990 5.810 5.880 699,855 -0.04(-0.68%)
Oct 30, 2017 5.830 5.978 5.760 5.920 1,000,831 +0.21(+3.68%)
Oct 27, 2017 5.760 5.775 5.640 5.710 1,017,306 +0.10(+1.78%)
Oct 26, 2017 5.820 5.820 5.539 5.610 1,464,816 -0.21(-3.61%)
Oct 25, 2017 5.750 5.980 5.700 5.820 1,705,192 +0.07(+1.22%)
Oct 24, 2017 5.880 5.980 5.551 5.750 3,846,654 -0.29(-4.80%)
Oct 23, 2017 6.210 6.270 5.930 6.040 1,692,100 -0.11(-1.79%)
Oct 20, 2017 6.680 6.720 6.100 6.150 3,584,249 -0.31(-4.80%)
Oct 19, 2017 6.510 6.550 6.350 6.460 1,645,387 -0.05(-0.77%)
Oct 18, 2017 6.750 6.770 6.450 6.510 1,481,631 -0.19(-2.84%)
Oct 17, 2017 6.780 6.920 6.620 6.700 1,621,793 -0.07(-1.03%)
Oct 16, 2017 7.160 7.280 6.660 6.770 2,558,354 -0.32(-4.51%)
Oct 13, 2017 6.620 7.600 6.590 7.090 7,053,787 +0.51(+7.75%)
Oct 12, 2017 6.500 6.690 6.480 6.580 781,645 +0.09(+1.39%)
Oct 11, 2017 6.410 6.550 6.390 6.490 579,058 +0.06(+0.93%)
Oct 10, 2017 6.500 6.510 6.400 6.430 487,982 +0.01(+0.16%)
Oct 09, 2017 6.570 6.590 6.350 6.420 665,724 -0.14(-2.13%)
Oct 06, 2017 6.610 6.840 6.510 6.560 1,449,628 +0.06(+0.92%)
Oct 05, 2017 6.480 6.610 6.458 6.500 686,459 +0.05(+0.78%)
Oct 04, 2017 6.330 6.540 6.330 6.450 897,713 +0.12(+1.90%)
Oct 03, 2017 6.780 6.850 6.330 6.330 1,493,005 -0.38(-5.66%)
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.