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 31, 2019 19.96 20.65 19.65 20.26 2,280,800 +0.02(+0.10%)
Dec 30, 2019 21.22 21.25 20.14 20.24 2,063,707 -1.18(-5.51%)
Dec 27, 2019 21.58 21.93 20.72 21.42 1,584,800 +0.00(+0.00%)
Dec 26, 2019 20.50 21.90 20.45 21.42 2,789,843 +0.91(+4.44%)
Dec 24, 2019 20.00 20.53 19.99 20.51 1,382,300 +0.56(+2.81%)
Dec 23, 2019 19.68 20.63 19.52 19.95 2,520,881 +0.27(+1.37%)
Dec 20, 2019 19.48 19.80 18.82 19.68 2,967,200 +0.19(+0.97%)
Dec 19, 2019 19.05 19.52 18.46 19.49 3,982,194 +0.27(+1.40%)
Dec 18, 2019 19.65 19.67 18.65 19.22 3,859,173 -0.60(-3.03%)
Dec 17, 2019 18.51 20.03 18.45 19.82 5,008,856 +1.31(+7.08%)
Dec 16, 2019 18.50 18.68 17.88 18.51 2,933,520 +0.03(+0.16%)
Dec 13, 2019 18.14 18.59 17.82 18.48 2,529,100 +0.23(+1.26%)
Dec 12, 2019 18.30 18.88 18.00 18.25 4,559,258 -0.21(-1.14%)
Dec 11, 2019 17.46 18.46 16.92 18.46 7,608,791 +0.76(+4.29%)
Dec 10, 2019 16.59 18.49 16.20 17.70 19,392,358 +1.92(+12.17%)
Dec 09, 2019 15.22 15.98 14.85 15.78 8,738,171 +0.34(+2.20%)
Dec 06, 2019 15.00 16.07 14.26 15.44 14,114,600 +0.44(+2.93%)
Dec 05, 2019 16.70 17.48 14.75 15.00 41,616,000 -3.88(-20.55%)
Dec 04, 2019 8.010 8.540 7.950 18.88 9,975,698 +10.90(+136.59%)
Dec 03, 2019 7.400 7.990 7.320 7.980 4,645,839 +0.40(+5.28%)
Dec 02, 2019 8.080 8.100 7.360 7.580 3,593,504 -0.36(-4.53%)
Nov 29, 2019 7.230 7.980 7.230 7.940 2,698,700 +0.71(+9.82%)
Nov 27, 2019 7.160 7.350 6.900 7.230 2,870,500 +0.13(+1.83%)
Nov 26, 2019 6.350 7.180 6.250 7.100 4,953,829 +0.91(+14.70%)
Nov 25, 2019 6.150 6.220 5.790 6.190 2,193,002 +0.06(+0.98%)
Nov 22, 2019 6.190 6.300 6.080 6.130 1,001,000 -0.10(-1.61%)
Nov 21, 2019 6.100 6.250 6.000 6.230 1,413,297 +0.14(+2.30%)
Nov 20, 2019 6.040 6.380 5.740 6.090 2,091,342 +0.01(+0.16%)
Nov 19, 2019 5.840 6.220 5.680 6.080 2,925,618 +0.33(+5.74%)
Nov 18, 2019 5.290 5.900 5.280 5.750 2,338,845 +0.53(+10.15%)
Nov 15, 2019 5.000 5.470 4.930 5.220 1,895,100 +0.08(+1.56%)
Nov 14, 2019 5.300 5.300 5.030 5.140 1,638,828 -0.21(-3.93%)
Nov 13, 2019 5.020 5.440 5.020 5.350 1,589,650 +0.34(+6.79%)
Nov 12, 2019 5.130 5.230 4.990 5.010 593,092 -0.10(-1.96%)
Nov 11, 2019 5.110 5.150 4.900 5.110 1,005,284 -0.03(-0.58%)
Nov 08, 2019 5.350 5.450 5.090 5.140 1,224,700 -0.23(-4.28%)
Nov 07, 2019 5.340 5.480 5.220 5.370 1,798,180 +0.08(+1.51%)
Nov 06, 2019 5.260 5.320 5.110 5.290 1,029,623 +0.04(+0.76%)
Nov 05, 2019 5.010 5.340 5.010 5.250 586,377 +0.25(+5.00%)
Nov 04, 2019 5.150 5.190 5.000 5.000 411,937 -0.13(-2.53%)
Nov 01, 2019 4.890 5.260 4.880 5.130 907,300 +0.27(+5.56%)
Oct 31, 2019 4.810 4.900 4.700 4.860 484,817 +0.06(+1.25%)
Oct 30, 2019 4.850 4.920 4.700 4.800 625,210 -0.08(-1.64%)
Oct 29, 2019 4.730 4.995 4.677 4.880 524,855 +0.15(+3.17%)
Oct 28, 2019 4.900 4.950 4.650 4.730 792,804 -0.14(-2.87%)
Oct 25, 2019 4.750 4.970 4.670 4.870 500,200 +0.04(+0.83%)
Oct 24, 2019 4.890 4.990 4.570 4.830 997,934 -0.05(-1.02%)
Oct 23, 2019 5.000 5.096 4.790 4.880 686,200 -0.13(-2.59%)
Oct 22, 2019 4.890 5.220 4.890 5.010 1,082,699 +0.14(+2.87%)
Oct 21, 2019 4.760 4.920 4.650 4.870 837,484 +0.16(+3.40%)
Oct 18, 2019 4.790 5.020 4.640 4.710 1,262,100 -0.08(-1.67%)
Oct 17, 2019 5.020 5.050 4.700 4.790 3,304,451 -0.17(-3.43%)
Oct 16, 2019 4.900 5.420 4.790 4.960 3,206,629 +0.29(+6.21%)
Oct 15, 2019 3.930 4.890 3.920 4.670 5,807,563 +0.79(+20.36%)
Oct 14, 2019 4.020 4.090 3.850 3.880 1,333,202 -0.23(-5.48%)
Oct 11, 2019 4.200 4.390 3.990 4.105 1,432,700 -0.09(-2.26%)
Oct 10, 2019 4.700 4.800 3.520 4.200 5,379,045 -0.49(-10.45%)
Oct 09, 2019 4.850 4.900 4.680 4.690 479,687 -0.14(-2.90%)
Oct 08, 2019 4.930 4.930 4.700 4.830 904,181 -0.08(-1.63%)
Oct 07, 2019 5.140 5.190 4.880 4.910 1,419,372 -0.23(-4.47%)
Oct 04, 2019 5.280 5.280 5.080 5.140 369,500 -0.13(-2.47%)
Oct 03, 2019 5.190 5.300 4.920 5.270 757,313 +0.07(+1.35%)
Oct 02, 2019 5.100 5.245 5.000 5.200 598,250 +0.10(+1.96%)
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.