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

Aurinia Pharm Ord (NQ: AUPH )

5.120 -0.050 (-0.97%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 3, 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 (%)
Aug 30, 2019 5.760 5.796 5.660 5.740 191,100 -0.03(-0.52%)
Aug 29, 2019 5.700 5.830 5.680 5.770 238,978 +0.07(+1.23%)
Aug 28, 2019 5.670 5.770 5.600 5.700 197,697 +0.03(+0.53%)
Aug 27, 2019 5.810 5.850 5.540 5.670 454,493 -0.11(-1.90%)
Aug 26, 2019 5.780 5.820 5.730 5.780 152,646 +0.01(+0.17%)
Aug 23, 2019 5.860 5.975 5.740 5.770 469,300 -0.09(-1.54%)
Aug 22, 2019 5.900 5.940 5.760 5.860 292,218 -0.04(-0.68%)
Aug 21, 2019 5.900 5.950 5.810 5.900 265,931 +0.02(+0.34%)
Aug 20, 2019 5.920 5.960 5.830 5.880 251,787 -0.06(-1.01%)
Aug 19, 2019 5.940 5.990 5.770 5.940 335,233 +0.04(+0.68%)
Aug 16, 2019 5.680 5.970 5.650 5.900 691,300 +0.26(+4.61%)
Aug 15, 2019 5.780 5.800 5.620 5.640 320,734 -0.14(-2.42%)
Aug 14, 2019 5.830 5.900 5.731 5.780 295,200 -0.11(-1.87%)
Aug 13, 2019 5.690 6.060 5.690 5.890 756,037 +0.17(+2.97%)
Aug 12, 2019 5.650 5.830 5.610 5.720 380,045 +0.08(+1.42%)
Aug 09, 2019 5.720 5.730 5.530 5.640 607,200 -0.09(-1.57%)
Aug 08, 2019 5.700 5.810 5.550 5.730 510,123 +0.09(+1.60%)
Aug 07, 2019 6.060 6.060 5.370 5.640 1,460,564 -0.38(-6.31%)
Aug 06, 2019 6.230 6.230 5.960 6.020 985,689 -0.08(-1.31%)
Aug 05, 2019 6.220 6.240 6.080 6.100 735,908 -0.16(-2.56%)
Aug 02, 2019 6.310 6.360 6.200 6.260 290,000 -0.07(-1.11%)
Aug 01, 2019 6.390 6.460 6.300 6.330 462,511 -0.03(-0.47%)
Jul 31, 2019 6.380 6.470 6.280 6.360 504,090 -0.01(-0.16%)
Jul 30, 2019 6.160 6.380 6.150 6.370 387,024 +0.16(+2.58%)
Jul 29, 2019 6.200 6.230 6.120 6.210 260,154 -0.01(-0.16%)
Jul 26, 2019 6.180 6.260 6.150 6.220 231,600 +0.03(+0.48%)
Jul 25, 2019 6.270 6.280 6.130 6.190 309,814 -0.02(-0.32%)
Jul 24, 2019 6.120 6.220 6.050 6.210 423,262 +0.09(+1.47%)
Jul 23, 2019 6.230 6.230 6.110 6.120 489,262 -0.10(-1.61%)
Jul 22, 2019 6.300 6.330 6.200 6.220 359,512 -0.08(-1.27%)
Jul 19, 2019 6.320 6.350 6.279 6.300 204,000 -0.04(-0.63%)
Jul 18, 2019 6.370 6.370 6.290 6.340 218,163 -0.01(-0.16%)
Jul 17, 2019 6.360 6.420 6.340 6.350 174,189 -0.02(-0.31%)
Jul 16, 2019 6.330 6.440 6.290 6.370 239,782 +0.04(+0.63%)
Jul 15, 2019 6.480 6.500 6.310 6.330 372,587 -0.15(-2.31%)
Jul 12, 2019 6.390 6.480 6.340 6.480 229,400 +0.09(+1.41%)
Jul 11, 2019 6.470 6.500 6.350 6.390 231,449 -0.03(-0.47%)
Jul 10, 2019 6.460 6.550 6.400 6.420 254,863 -0.04(-0.62%)
Jul 09, 2019 6.380 6.480 6.350 6.460 291,811 +0.11(+1.73%)
Jul 08, 2019 6.450 6.500 6.250 6.350 441,535 -0.10(-1.55%)
Jul 05, 2019 6.400 6.580 6.360 6.450 457,300 +0.05(+0.78%)
Jul 03, 2019 6.450 6.450 6.250 6.400 634,500 -0.01(-0.16%)
Jul 02, 2019 6.440 6.510 6.320 6.410 443,616 -0.13(-1.99%)
Jul 01, 2019 6.580 6.670 6.430 6.540 516,742 -0.04(-0.61%)
Jun 28, 2019 6.300 6.590 6.287 6.580 1,152,600 +0.27(+4.28%)
Jun 27, 2019 6.200 6.330 6.170 6.310 408,728 +0.17(+2.77%)
Jun 26, 2019 6.210 6.260 6.130 6.140 368,151 -0.05(-0.81%)
Jun 25, 2019 6.200 6.330 6.180 6.190 380,361 +0.00(+0.00%)
Jun 24, 2019 6.180 6.260 6.150 6.190 429,363 +0.01(+0.16%)
Jun 21, 2019 6.170 6.240 6.060 6.180 811,600 +0.01(+0.16%)
Jun 20, 2019 6.400 6.420 6.150 6.170 476,798 -0.19(-2.99%)
Jun 19, 2019 6.390 6.440 6.300 6.360 203,627 -0.01(-0.16%)
Jun 18, 2019 6.320 6.500 6.310 6.370 442,218 +0.03(+0.47%)
Jun 17, 2019 6.170 6.390 6.140 6.340 438,851 +0.21(+3.43%)
Jun 14, 2019 6.260 6.310 6.120 6.130 299,100 -0.14(-2.23%)
Jun 13, 2019 6.280 6.320 6.185 6.270 399,504 -0.03(-0.48%)
Jun 12, 2019 6.150 6.340 6.120 6.300 437,935 +0.16(+2.61%)
Jun 11, 2019 6.320 6.320 6.020 6.140 782,750 -0.07(-1.13%)
Jun 10, 2019 6.340 6.400 6.200 6.210 610,429 -0.13(-2.05%)
Jun 07, 2019 6.410 6.480 6.280 6.340 472,200 -0.03(-0.47%)
Jun 06, 2019 6.500 6.550 6.350 6.370 240,263 -0.13(-2.00%)
Jun 05, 2019 6.600 6.650 6.470 6.500 261,191 -0.10(-1.52%)
Jun 04, 2019 6.600 6.600 6.430 6.600 346,610 +0.04(+0.61%)
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.