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

Aurinia Pharm Ord (NQ: AUPH )

4.935 +0.065 (+1.33%)
Streaming Delayed Price Updated: 2:04 PM EDT, Apr 26, 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 (%)
Feb 28, 2018 5.370 5.458 5.200 5.210 402,610 -0.13(-2.43%)
Feb 27, 2018 5.550 5.610 5.280 5.340 714,703 -0.19(-3.44%)
Feb 26, 2018 5.660 5.662 5.470 5.530 556,766 -0.07(-1.25%)
Feb 23, 2018 5.500 5.670 5.480 5.600 753,965 +0.14(+2.56%)
Feb 22, 2018 5.460 5.614 5.380 5.460 497,757 +0.00(+0.00%)
Feb 21, 2018 5.480 5.770 5.430 5.460 1,112,718 +0.03(+0.55%)
Feb 20, 2018 5.210 5.440 5.200 5.430 495,041 +0.21(+4.02%)
Feb 16, 2018 5.220 5.220 5.220 0 -0.07(-1.32%)
Feb 15, 2018 5.390 5.390 5.210 5.290 358,467 -0.03(-0.56%)
Feb 14, 2018 5.230 5.410 5.190 5.320 539,196 +0.07(+1.33%)
Feb 13, 2018 5.200 5.330 5.140 5.250 414,116 +0.04(+0.77%)
Feb 12, 2018 5.120 5.340 5.030 5.210 627,960 +0.11(+2.16%)
Feb 09, 2018 5.100 5.185 4.800 5.100 825,344 +0.04(+0.79%)
Feb 08, 2018 5.400 5.450 5.060 5.060 830,555 -0.11(-2.13%)
Feb 07, 2018 5.120 5.160 5.050 5.170 595,354 +0.01(+0.19%)
Feb 06, 2018 4.780 5.200 4.760 5.160 872,495 +0.24(+4.87%)
Feb 05, 2018 5.020 5.140 4.850 4.920 712,183 -0.12(-2.38%)
Feb 02, 2018 5.240 5.240 5.041 5.040 878,526 -0.13(-2.61%)
Feb 01, 2018 5.290 5.290 5.130 5.175 982,225 -0.12(-2.36%)
Jan 31, 2018 5.550 5.572 5.260 5.300 578,854 -0.21(-3.81%)
Jan 30, 2018 5.430 5.540 5.410 5.510 613,956 +0.09(+1.66%)
Jan 29, 2018 5.500 5.640 5.400 5.420 1,098,949 -0.20(-3.56%)
Jan 26, 2018 5.770 5.880 5.620 5.620 749,769 -0.07(-1.23%)
Jan 25, 2018 5.990 6.049 5.670 5.690 1,096,082 -0.27(-4.53%)
Jan 24, 2018 6.100 6.105 5.820 5.960 1,211,059 -0.03(-0.50%)
Jan 23, 2018 5.820 6.000 5.790 5.990 1,015,653 +0.19(+3.28%)
Jan 22, 2018 5.710 5.800 5.610 5.800 1,248,668 +0.23(+4.13%)
Jan 19, 2018 5.690 5.770 5.450 5.570 1,138,614 +0.08(+1.46%)
Jan 18, 2018 5.590 5.650 5.410 5.490 1,068,894 -0.17(-3.00%)
Jan 17, 2018 5.400 5.790 5.230 5.660 3,674,680 +0.29(+5.40%)
Jan 16, 2018 5.440 5.600 5.290 5.370 1,651,214 +0.02(+0.37%)
Jan 12, 2018 5.350 5.350 5.350 0 +0.09(+1.71%)
Jan 11, 2018 5.220 5.370 5.125 5.260 624,879 +0.07(+1.35%)
Jan 10, 2018 5.070 5.190 368,369 +0.06(+1.17%)
Jan 09, 2018 5.060 5.170 5.020 5.130 470,270 +0.11(+2.19%)
Jan 08, 2018 5.240 5.240 5.010 5.020 513,495 -0.19(-3.65%)
Jan 05, 2018 5.240 5.280 4.955 5.210 1,068,480 -0.04(-0.76%)
Jan 04, 2018 5.020 5.350 4.950 5.250 1,450,030 +0.27(+5.42%)
Jan 03, 2018 4.850 5.080 4.850 4.980 1,093,940 +0.13(+2.68%)
Jan 02, 2018 4.550 4.850 4.520 4.850 855,362 +0.32(+7.06%)
Dec 29, 2017 4.530 4.530 4.530 0 -0.12(-2.58%)
Dec 28, 2017 4.720 4.860 4.565 4.650 1,323,639 -0.13(-2.72%)
Dec 27, 2017 4.700 4.870 4.640 4.780 827,454 +0.11(+2.36%)
Dec 26, 2017 4.810 4.829 4.620 4.670 899,437 -0.14(-2.91%)
Dec 22, 2017 4.680 4.840 4.620 4.810 1,103,966 +0.18(+3.89%)
Dec 21, 2017 4.870 4.900 4.600 4.630 1,352,815 -0.22(-4.54%)
Dec 20, 2017 4.850 4.935 4.830 4.850 657,590 +0.01(+0.21%)
Dec 19, 2017 4.410 4.910 4.410 4.840 1,382,931 +0.21(+4.54%)
Dec 18, 2017 4.730 4.750 4.610 4.630 1,367,276 -0.01(-0.22%)
Dec 15, 2017 4.740 4.800 4.640 4.640 3,259,532 -0.12(-2.52%)
Dec 14, 2017 4.950 4.970 4.740 4.760 966,080 -0.15(-3.05%)
Dec 13, 2017 4.950 5.029 4.804 4.910 928,790 -0.04(-0.81%)
Dec 12, 2017 4.960 5.080 4.910 4.950 765,211 -0.06(-1.20%)
Dec 11, 2017 5.100 5.130 4.990 5.010 587,410 -0.05(-0.99%)
Dec 08, 2017 4.990 5.091 4.930 5.060 493,433 +0.14(+2.85%)
Dec 07, 2017 4.730 4.970 4.650 4.920 840,566 +0.22(+4.68%)
Dec 06, 2017 4.990 5.069 4.650 4.700 1,730,995 -0.30(-6.00%)
Dec 05, 2017 5.170 5.260 5.000 5.000 593,779 -0.17(-3.29%)
Dec 04, 2017 5.250 5.300 5.140 5.170 653,525 -0.13(-2.45%)
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.