Skip to main content

Aurinia Pharm Ord (NQ: AUPH )

5.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 5.580 5.580 5.580 0 +0.13(+2.39%)
Aug 30, 2018 5.850 5.900 5.420 5.450 839,623 -0.40(-6.84%)
Aug 29, 2018 5.840 5.850 5.700 5.850 408,993 +0.12(+2.09%)
Aug 28, 2018 5.500 5.740 5.500 5.730 466,805 +0.24(+4.37%)
Aug 27, 2018 5.420 5.540 5.410 5.490 264,761 +0.08(+1.48%)
Aug 24, 2018 5.340 5.470 5.330 5.410 225,500 +0.06(+1.12%)
Aug 23, 2018 5.480 5.500 5.350 5.350 309,190 -0.15(-2.64%)
Aug 22, 2018 5.310 5.500 5.310 5.495 365,849 +0.16(+2.90%)
Aug 21, 2018 5.270 5.360 5.270 5.340 383,197 +0.07(+1.33%)
Aug 20, 2018 5.340 5.350 5.250 5.270 294,787 -0.05(-0.94%)
Aug 17, 2018 5.430 5.450 5.250 5.320 355,000 -0.11(-2.03%)
Aug 16, 2018 5.470 5.550 5.330 5.430 239,593 -0.01(-0.18%)
Aug 15, 2018 5.280 5.450 5.240 5.440 374,153 +0.14(+2.64%)
Aug 14, 2018 5.260 5.350 5.230 5.300 419,818 +0.02(+0.38%)
Aug 13, 2018 5.300 5.440 5.280 5.280 501,966 -0.09(-1.68%)
Aug 10, 2018 5.460 5.640 5.310 5.370 379,600 -0.08(-1.47%)
Aug 09, 2018 5.370 5.550 5.350 5.450 423,541 +0.10(+1.87%)
Aug 08, 2018 5.360 5.400 5.300 5.350 357,969 -0.01(-0.19%)
Aug 07, 2018 5.220 5.390 5.220 5.360 299,608 +0.09(+1.71%)
Aug 06, 2018 5.310 5.360 5.250 5.270 241,239 -0.06(-1.13%)
Aug 03, 2018 5.430 5.490 5.310 5.330 398,100 -0.14(-2.56%)
Aug 02, 2018 5.370 5.570 5.320 5.470 320,106 +0.06(+1.11%)
Aug 01, 2018 5.500 5.500 5.350 5.410 244,156 +0.00(+0.00%)
Jul 31, 2018 5.330 5.470 5.280 5.410 393,685 +0.10(+1.88%)
Jul 30, 2018 5.590 5.590 5.250 5.310 952,483 -0.28(-5.01%)
Jul 27, 2018 5.750 5.800 5.550 5.590 480,800 -0.17(-2.95%)
Jul 26, 2018 5.740 5.890 5.740 5.760 300,100 -0.11(-1.87%)
Jul 25, 2018 5.880 5.800 5.870 229,427 +0.07(+1.21%)
Jul 24, 2018 5.970 5.980 5.750 5.800 411,705 -0.13(-2.19%)
Jul 23, 2018 5.810 5.960 5.790 5.930 348,369 +0.12(+2.07%)
Jul 20, 2018 5.760 5.820 5.699 5.810 277,937 +0.09(+1.57%)
Jul 19, 2018 5.700 5.790 5.650 5.720 339,483 +0.02(+0.35%)
Jul 18, 2018 5.700 5.720 5.630 5.700 280,429 +0.03(+0.53%)
Jul 17, 2018 5.720 5.805 5.640 5.670 322,232 -0.05(-0.87%)
Jul 16, 2018 6.000 6.040 5.700 5.720 500,294 -0.23(-3.87%)
Jul 13, 2018 5.750 6.090 5.750 5.950 804,984 +0.18(+3.12%)
Jul 12, 2018 5.800 5.880 5.630 5.770 597,881 +0.06(+1.05%)
Jul 11, 2018 5.640 5.760 5.620 5.710 185,017 +0.03(+0.53%)
Jul 10, 2018 5.730 5.790 5.670 5.680 291,134 -0.03(-0.53%)
Jul 09, 2018 5.700 5.850 5.681 5.710 265,126 -0.03(-0.52%)
Jul 06, 2018 5.650 5.780 5.636 5.740 467,280 +0.09(+1.59%)
Jul 05, 2018 5.630 5.680 5.536 5.650 208,640 +0.03(+0.53%)
Jul 03, 2018 5.620 5.620 5.620 0 +0.07(+1.26%)
Jul 02, 2018 5.640 5.650 5.540 5.550 209,244 -0.08(-1.42%)
Jun 29, 2018 5.580 5.720 5.565 5.630 261,508 +0.05(+0.90%)
Jun 28, 2018 5.500 5.610 5.330 5.580 345,819 +0.11(+2.01%)
Jun 27, 2018 5.720 5.730 5.450 5.470 360,643 -0.21(-3.70%)
Jun 26, 2018 5.620 5.713 5.450 5.680 499,293 +0.03(+0.53%)
Jun 25, 2018 5.790 5.790 5.620 5.650 359,021 -0.08(-1.40%)
Jun 22, 2018 5.830 5.910 5.680 5.730 497,757 -0.11(-1.88%)
Jun 21, 2018 6.040 6.085 5.810 5.840 531,866 -0.20(-3.31%)
Jun 20, 2018 5.990 6.100 5.970 6.040 648,022 +0.06(+1.00%)
Jun 19, 2018 5.900 6.000 5.810 5.980 553,235 +0.11(+1.87%)
Jun 18, 2018 6.050 6.349 5.870 5.870 1,533,560 -0.03(-0.51%)
Jun 15, 2018 6.010 5.650 5.900 826,638 +0.25(+4.42%)
Jun 14, 2018 5.640 5.660 5.500 5.650 345,889 +0.06(+1.07%)
Jun 13, 2018 5.590 5.680 5.547 5.590 246,416 +0.02(+0.36%)
Jun 12, 2018 5.480 5.630 5.410 5.570 256,941 +0.09(+1.64%)
Jun 11, 2018 5.510 5.570 5.400 5.480 338,826 -0.04(-0.72%)
Jun 08, 2018 5.600 5.680 5.480 5.520 467,093 -0.06(-1.08%)
Jun 07, 2018 5.720 5.780 5.540 5.580 424,685 -0.14(-2.45%)
Jun 06, 2018 5.700 5.740 5.640 5.720 233,582 +0.03(+0.53%)
Jun 05, 2018 5.700 5.750 5.620 5.690 362,006 -0.01(-0.18%)
Jun 04, 2018 5.850 5.850 5.660 5.700 516,729 -0.13(-2.23%)
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.