Chronicle Journal: Finance

Aurinia Pharm Ord (NQ: AUPH )

18.84 USD +0.50 (+2.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 18.50 19.01 17.41 18.84 3,379,065 +0.50(+2.73%)
Nov 29, 2021 19.55 19.80 17.85 18.34 4,262,081 -0.99(-5.12%)
Nov 26, 2021 19.47 20.20 19.20 19.33 2,129,584 -0.38(-1.93%)
Nov 24, 2021 19.50 20.27 19.05 19.71 2,990,031 +0.35(+1.81%)
Nov 23, 2021 19.67 20.41 17.30 19.36 10,207,817 -0.29(-1.48%)
Nov 22, 2021 24.46 24.55 19.50 19.65 21,454,959 -8.82(-30.98%)
Nov 19, 2021 29.40 29.92 28.20 28.47 4,528,559 -1.19(-4.01%)
Nov 18, 2021 29.00 30.44 29.43 29.66 2,835,450 +0.46(+1.58%)
Nov 17, 2021 28.35 29.78 27.37 29.20 3,515,999 +1.65(+5.99%)
Nov 16, 2021 26.65 28.50 26.24 27.55 3,832,873 +0.52(+1.92%)
Nov 15, 2021 29.31 29.70 26.78 27.03 5,507,389 -2.73(-9.17%)
Nov 12, 2021 29.14 30.20 28.21 29.76 2,372,234 +0.86(+2.98%)
Nov 11, 2021 29.90 30.00 28.13 28.90 2,668,014 -0.72(-2.43%)
Nov 10, 2021 30.50 29.46 29.62 3,200,463 -0.44(-1.46%)
Nov 09, 2021 31.25 31.34 29.76 30.06 3,063,117 -1.26(-4.02%)
Nov 08, 2021 31.57 32.49 31.05 31.32 3,025,766 -0.66(-2.06%)
Nov 05, 2021 31.44 33.25 30.68 31.98 4,618,154 +0.08(+0.25%)
Nov 04, 2021 30.98 31.92 30.56 31.90 3,033,152 +1.45(+4.76%)
Nov 03, 2021 30.22 33.97 29.65 30.45 8,323,896 -1.55(-4.84%)
Nov 02, 2021 32.31 33.00 31.50 32.00 4,557,710 -0.63(-1.93%)
Nov 01, 2021 32.00 33.47 32.33 32.63 5,138,623 -0.45(-1.36%)
Oct 29, 2021 30.34 33.10 29.80 33.08 7,487,193 +3.12(+10.41%)
Oct 28, 2021 28.98 29.96 9,725,406 +0.04(+0.13%)
Oct 27, 2021 29.08 30.50 28.50 29.92 4,572,677 -0.43(-1.42%)
Oct 26, 2021 29.80 30.35 8,213,671 +0.51(+1.71%)
Oct 25, 2021 30.14 30.95 29.25 29.84 16,022,356 +1.84(+6.57%)
Oct 22, 2021 21.80 28.00 28.00 9,565,603 +5.91(+26.75%)
Oct 21, 2021 20.69 22.39 20.69 22.09 3,774,457 +1.44(+6.97%)
Oct 20, 2021 20.01 20.96 19.78 20.65 4,001,041 +0.72(+3.61%)
Oct 19, 2021 19.81 20.69 19.81 19.93 1,619,921 +0.23(+1.17%)
Oct 18, 2021 20.54 20.67 19.61 19.70 2,121,175 -0.87(-4.23%)
Oct 15, 2021 21.07 21.24 20.52 20.57 1,673,239 -0.47(-2.23%)
Oct 14, 2021 21.25 21.53 20.80 21.04 1,415,212 -0.21(-0.99%)
Oct 13, 2021 20.81 21.56 20.66 21.25 2,059,692 +0.56(+2.71%)
Oct 12, 2021 20.58 21.75 20.36 20.69 3,241,254 +0.21(+1.03%)
Oct 11, 2021 19.26 20.98 18.33 20.48 4,870,752 +1.15(+5.95%)
Oct 08, 2021 19.68 20.42 19.25 19.33 1,812,099 -0.51(-2.57%)
Oct 07, 2021 19.20 20.30 18.87 19.84 2,638,762 +0.99(+5.25%)
Oct 06, 2021 20.90 21.30 17.65 18.85 7,774,287 -2.43(-11.42%)
Oct 05, 2021 21.26 22.00 21.00 21.28 2,220,675 +0.19(+0.90%)
Oct 04, 2021 21.75 22.64 20.95 21.09 2,903,432 -0.72(-3.30%)
Oct 01, 2021 22.09 22.29 20.81 21.81 3,569,764 -0.32(-1.45%)
Sep 30, 2021 22.99 23.17 21.89 22.13 2,579,909 -0.86(-3.74%)
Sep 29, 2021 22.69 23.89 22.69 22.99 3,950,713 +0.79(+3.56%)
Sep 28, 2021 23.40 23.48 21.88 22.20 4,604,624 -1.35(-5.73%)
Sep 27, 2021 23.36 23.79 22.95 23.55 1,934,067 +0.31(+1.33%)
Sep 24, 2021 23.65 24.00 22.79 23.24 2,774,811 -0.27(-1.15%)
Sep 23, 2021 23.46 23.95 22.88 23.51 3,089,677 +0.08(+0.34%)
Sep 22, 2021 23.10 23.99 22.36 23.43 4,624,090 +0.79(+3.49%)
Sep 21, 2021 21.01 24.18 20.79 22.64 7,691,837 +1.73(+8.27%)
Sep 20, 2021 19.99 21.80 19.86 20.91 4,823,477 -0.09(-0.43%)
Sep 17, 2021 19.31 21.27 19.25 21.00 5,984,614 +1.62(+8.36%)
Sep 16, 2021 20.62 20.71 18.74 19.38 4,522,140 -1.41(-6.78%)
Sep 15, 2021 21.17 21.40 20.26 20.79 6,312,100 -0.71(-3.30%)
Sep 14, 2021 20.92 21.86 20.72 21.50 5,404,614 +0.57(+2.72%)
Sep 13, 2021 19.68 21.73 19.07 20.93 6,933,011 +1.04(+5.23%)
Sep 10, 2021 19.46 19.99 18.55 19.89 4,031,092 +0.54(+2.79%)
Sep 09, 2021 19.00 19.44 18.86 19.35 3,509,478 -0.11(-0.57%)
Sep 08, 2021 18.32 19.51 17.94 19.46 4,852,050 +1.31(+7.22%)
Sep 07, 2021 17.53 18.70 17.53 18.15 4,854,553 +0.61(+3.48%)
Sep 03, 2021 17.50 17.78 17.20 17.54 1,659,655 -0.01(-0.06%)
Sep 02, 2021 16.90 17.57 16.73 17.55 2,285,342 +0.57(+3.36%)
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.