Skip to main content

Aurinia Pharm Ord (NQ: AUPH )

9.050 -0.270 (-2.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 9.250 9.310 8.950 9.050 2,217,388 -0.27(-2.90%)
Feb 02, 2023 9.500 9.590 9.165 9.320 2,953,167 +0.05(+0.54%)
Feb 01, 2023 9.100 9.270 8.871 9.270 2,401,908 +0.22(+2.43%)
Jan 31, 2023 8.980 9.120 8.870 9.050 1,499,912 +0.11(+1.23%)
Jan 30, 2023 9.250 9.289 8.875 8.940 1,895,238 -0.43(-4.59%)
Jan 27, 2023 9.180 9.700 9.130 9.370 2,982,159 +0.16(+1.74%)
Jan 26, 2023 9.230 9.304 8.950 9.210 3,132,088 +0.16(+1.77%)
Jan 25, 2023 8.880 9.085 8.290 9.050 5,267,981 +0.84(+10.23%)
Jan 24, 2023 8.300 8.750 8.130 8.210 2,079,561 -0.08(-0.97%)
Jan 23, 2023 8.340 8.465 8.140 8.290 1,713,173 -0.04(-0.48%)
Jan 20, 2023 8.080 8.580 7.860 8.330 2,854,189 +0.40(+5.04%)
Jan 19, 2023 8.180 8.260 7.835 7.930 2,593,551 -0.30(-3.65%)
Jan 18, 2023 8.730 8.940 8.220 8.230 2,864,999 -0.41(-4.75%)
Jan 17, 2023 9.100 9.210 8.620 8.640 2,606,049 -0.47(-5.16%)
Jan 13, 2023 8.730 9.550 8.725 9.110 3,605,611 +0.34(+3.88%)
Jan 12, 2023 8.380 8.945 8.170 8.770 4,028,716 +0.44(+5.28%)
Jan 11, 2023 7.810 8.380 7.520 8.330 4,894,836 +0.59(+7.62%)
Jan 10, 2023 7.450 7.880 7.370 7.740 7,689,247 +0.21(+2.86%)
Jan 09, 2023 7.800 7.800 7.342 7.525 3,719,140 -0.02(-0.33%)
Jan 06, 2023 7.250 7.800 7.030 7.550 6,536,021 +0.66(+9.58%)
Jan 05, 2023 6.630 6.970 6.510 6.890 3,504,350 +0.17(+2.53%)
Jan 04, 2023 6.050 6.920 5.830 6.720 10,253,857 +0.78(+13.13%)
Jan 03, 2023 5.640 6.210 5.310 5.940 18,476,940 +1.62(+37.50%)
Dec 30, 2022 4.350 4.395 4.220 4.320 990,481 -0.05(-1.14%)
Dec 29, 2022 4.160 4.470 4.160 4.370 1,624,130 +0.22(+5.30%)
Dec 28, 2022 4.090 4.180 4.070 4.150 1,254,189 +0.04(+0.97%)
Dec 27, 2022 4.480 4.520 4.090 4.110 2,322,700 -0.42(-9.27%)
Dec 23, 2022 4.630 4.645 4.460 4.530 1,264,553 -0.09(-1.95%)
Dec 22, 2022 4.570 4.630 4.430 4.620 1,123,538 +0.02(+0.43%)
Dec 21, 2022 4.470 4.700 4.400 4.600 1,692,963 +0.13(+2.91%)
Dec 20, 2022 4.460 4.580 4.460 4.470 1,272,599 -0.02(-0.45%)
Dec 19, 2022 4.640 4.680 4.460 4.490 1,978,603 -0.12(-2.60%)
Dec 16, 2022 4.500 4.650 4.415 4.610 3,916,596 +0.08(+1.77%)
Dec 15, 2022 4.650 4.665 4.495 4.530 2,018,799 -0.14(-3.00%)
Dec 14, 2022 4.710 4.795 4.660 4.670 1,558,409 -0.09(-1.89%)
Dec 13, 2022 4.850 4.965 4.645 4.760 2,314,645 +0.05(+1.06%)
Dec 12, 2022 4.600 4.730 4.550 4.710 1,339,734 +0.03(+0.64%)
Dec 09, 2022 4.560 4.750 4.510 4.680 1,389,217 +0.08(+1.74%)
Dec 08, 2022 4.650 4.690 4.460 4.600 1,247,243 -0.05(-1.08%)
Dec 07, 2022 4.760 4.880 4.640 4.650 1,094,630 -0.13(-2.72%)
Dec 06, 2022 4.900 4.930 4.680 4.780 1,515,700 -0.13(-2.65%)
Dec 05, 2022 5.130 5.200 4.840 4.910 1,516,356 -0.19(-3.73%)
Dec 02, 2022 4.980 5.120 4.920 5.100 1,428,174 +0.03(+0.59%)
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.