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

Aurinia Pharm Ord (NQ: AUPH )

4.870 -0.160 (-3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
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%)
Jun 01, 2018 5.830 5.949 5.810 5.830 405,199 +0.00(+0.00%)
May 31, 2018 5.810 5.860 5.760 5.830 243,479 +0.02(+0.34%)
May 30, 2018 5.760 5.830 5.740 5.810 231,455 +0.05(+0.87%)
May 29, 2018 5.850 5.890 5.711 5.760 349,368 -0.08(-1.37%)
May 25, 2018 5.840 5.840 5.840 0 +0.00(+0.00%)
May 24, 2018 5.810 5.910 5.790 5.840 327,121 +0.00(+0.00%)
May 23, 2018 5.780 5.990 5.750 5.840 367,241 +0.01(+0.17%)
May 22, 2018 5.800 5.990 5.730 5.830 458,838 +0.06(+1.04%)
May 21, 2018 6.100 6.160 5.720 5.770 809,983 -0.29(-4.79%)
May 18, 2018 6.110 6.240 6.000 6.060 851,955 -0.05(-0.82%)
May 17, 2018 6.400 6.490 6.000 6.110 1,183,719 -0.25(-3.93%)
May 16, 2018 6.300 6.690 6.280 6.360 1,418,577 +0.08(+1.27%)
May 15, 2018 6.220 6.415 6.020 6.280 1,557,659 +0.05(+0.80%)
May 14, 2018 5.620 6.400 5.610 6.230 3,336,757 +0.63(+11.25%)
May 11, 2018 5.220 5.680 5.220 5.600 1,027,702 +0.34(+6.46%)
May 10, 2018 5.250 5.290 5.220 5.260 307,053 +0.04(+0.77%)
May 09, 2018 5.240 5.300 5.190 5.220 477,791 +0.02(+0.38%)
May 08, 2018 5.210 5.326 5.180 5.200 414,467 -0.01(-0.19%)
May 07, 2018 5.240 5.265 5.160 5.210 378,513 -0.01(-0.19%)
May 04, 2018 5.190 5.330 5.120 5.220 443,596 +0.03(+0.58%)
May 03, 2018 5.260 5.320 5.180 5.190 475,045 -0.09(-1.70%)
May 02, 2018 5.240 5.340 5.150 5.280 240,637 +0.01(+0.19%)
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.