Skip to main content

Aurinia Pharm Ord (NQ: AUPH )

8.770 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 8.310 8.830 8.300 8.770 2,415,183 +0.53(+6.43%)
Nov 20, 2024 8.070 8.260 7.910 8.240 1,273,531 +0.11(+1.35%)
Nov 19, 2024 7.950 8.140 7.890 8.130 1,260,889 +0.12(+1.50%)
Nov 18, 2024 8.130 8.140 7.870 8.010 1,195,665 -0.11(-1.35%)
Nov 15, 2024 8.360 8.390 8.070 8.120 1,444,530 -0.21(-2.52%)
Nov 14, 2024 8.330 8.410 8.100 8.330 1,405,403 +0.05(+0.60%)
Nov 13, 2024 8.430 8.480 8.060 8.280 1,579,121 -0.10(-1.19%)
Nov 12, 2024 8.450 8.580 8.275 8.380 1,550,892 -0.11(-1.30%)
Nov 11, 2024 8.290 8.701 8.290 8.490 1,959,832 +0.17(+2.04%)
Nov 08, 2024 8.390 8.400 7.980 8.320 2,230,112 -0.02(-0.24%)
Nov 07, 2024 7.840 8.740 7.800 8.340 4,245,755 +0.82(+10.90%)
Nov 06, 2024 7.450 7.565 7.320 7.520 1,649,459 +0.20(+2.73%)
Nov 05, 2024 7.170 7.350 7.090 7.320 962,205 +0.11(+1.53%)
Nov 04, 2024 7.280 7.280 7.030 7.210 1,196,677 -0.11(-1.50%)
Nov 01, 2024 7.200 7.370 7.160 7.320 853,435 +0.11(+1.53%)
Oct 31, 2024 7.370 7.390 7.210 7.210 825,180 -0.15(-2.04%)
Oct 30, 2024 7.480 7.485 7.325 7.360 891,536 -0.13(-1.74%)
Oct 29, 2024 7.210 7.500 7.180 7.490 1,037,165 +0.25(+3.45%)
Oct 28, 2024 7.120 7.320 7.090 7.240 1,072,209 +0.19(+2.70%)
Oct 25, 2024 7.050 7.180 6.996 7.050 808,715 +0.01(+0.14%)
Oct 24, 2024 7.020 7.075 6.940 7.040 622,244 +0.05(+0.72%)
Oct 23, 2024 7.040 7.050 6.850 6.990 812,003 -0.08(-1.13%)
Oct 22, 2024 7.130 7.160 7.000 7.070 530,383 -0.10(-1.39%)
Oct 21, 2024 7.030 7.200 6.940 7.170 1,019,607 +0.14(+1.99%)
Oct 18, 2024 7.200 7.225 6.950 7.030 1,079,007 -0.15(-2.09%)
Oct 17, 2024 7.160 7.300 7.125 7.180 701,406 +0.00(+0.00%)
Oct 16, 2024 7.260 7.325 7.170 7.180 685,127 -0.02(-0.28%)
Oct 15, 2024 7.130 7.255 7.080 7.200 793,194 +0.08(+1.12%)
Oct 14, 2024 7.080 7.125 6.990 7.120 536,607 +0.04(+0.56%)
Oct 11, 2024 7.000 7.110 6.915 7.080 895,175 +0.10(+1.43%)
Oct 10, 2024 6.700 6.980 6.640 6.980 963,211 +0.23(+3.41%)
Oct 09, 2024 6.830 6.855 6.710 6.750 699,795 -0.07(-1.03%)
Oct 08, 2024 6.820 6.915 6.760 6.820 522,272 -0.02(-0.29%)
Oct 07, 2024 7.120 7.200 6.830 6.840 605,827 -0.28(-3.93%)
Oct 04, 2024 7.080 7.160 6.990 7.120 820,387 +0.10(+1.42%)
Oct 03, 2024 7.040 7.120 6.905 7.020 1,048,553 -0.10(-1.40%)
Oct 02, 2024 7.220 7.310 7.040 7.120 1,143,637 -0.14(-1.93%)
Oct 01, 2024 7.300 7.340 7.105 7.260 873,187 -0.07(-0.95%)
Sep 30, 2024 7.240 7.445 7.215 7.330 918,080 +0.05(+0.69%)
Sep 27, 2024 7.210 7.310 7.110 7.280 790,979 +0.12(+1.68%)
Sep 26, 2024 7.270 7.280 7.090 7.160 1,017,594 -0.04(-0.56%)
Sep 25, 2024 7.030 7.200 6.935 7.200 807,173 +0.18(+2.56%)
Sep 24, 2024 7.150 7.150 6.805 7.020 987,345 +0.04(+0.57%)
Sep 23, 2024 7.160 7.220 6.955 6.980 932,311 -0.22(-3.06%)
Sep 20, 2024 7.180 7.315 7.150 7.200 2,965,018 +0.00(+0.00%)
Sep 19, 2024 7.220 7.280 7.115 7.200 740,468 +0.12(+1.69%)
Sep 18, 2024 7.170 7.340 6.985 7.080 929,373 -0.06(-0.84%)
Sep 17, 2024 7.120 7.400 7.110 7.140 1,674,561 +0.01(+0.14%)
Sep 16, 2024 7.100 7.360 7.010 7.130 1,261,123 +0.10(+1.42%)
Sep 13, 2024 6.850 7.190 6.715 7.030 1,952,073 +0.45(+6.84%)
Sep 12, 2024 6.530 6.625 6.425 6.580 1,135,384 +0.05(+0.77%)
Sep 11, 2024 6.500 6.620 6.420 6.530 879,038 -0.03(-0.46%)
Sep 10, 2024 6.870 6.930 6.540 6.560 1,346,215 -0.31(-4.51%)
Sep 09, 2024 7.250 7.330 6.780 6.870 1,576,682 -0.39(-5.37%)
Sep 06, 2024 6.930 7.445 6.845 7.260 2,678,585 +0.35(+5.07%)
Sep 05, 2024 6.950 7.030 6.820 6.910 1,493,479 -0.07(-1.00%)
Sep 04, 2024 6.670 7.010 6.610 6.980 1,299,896 +0.30(+4.49%)
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.