Aurinia Pharm Ord (NQ: AUPH )

13.98 USD +0.28 (+2.04%)
Official Closing Price Updated: 5:23 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 13.76 14.09 13.59 13.98 1,012,633 +0.28(+2.04%)
Nov 24, 2020 14.15 14.15 13.58 13.70 932,106 -0.24(-1.72%)
Nov 23, 2020 14.65 14.66 13.83 13.94 1,267,118 -0.49(-3.40%)
Nov 20, 2020 13.51 14.75 13.48 14.43 2,182,900 +0.98(+7.29%)
Nov 19, 2020 13.33 13.51 13.20 13.45 685,284 +0.18(+1.36%)
Nov 18, 2020 13.57 13.66 13.27 13.27 716,613 -0.28(-2.07%)
Nov 17, 2020 13.36 13.75 12.97 13.55 1,161,196 +0.19(+1.42%)
Nov 16, 2020 13.65 13.72 13.18 13.36 832,827 -0.04(-0.30%)
Nov 13, 2020 13.06 13.90 13.01 13.40 1,368,700 +0.44(+3.40%)
Nov 12, 2020 13.32 13.44 12.83 12.96 1,592,944 -0.31(-2.34%)
Nov 11, 2020 13.85 13.85 13.14 13.27 1,903,177 -0.30(-2.21%)
Nov 10, 2020 13.88 14.28 13.54 13.57 1,507,085 -0.26(-1.88%)
Nov 09, 2020 13.92 14.10 13.51 13.83 1,607,227 +0.06(+0.44%)
Nov 06, 2020 14.24 14.38 13.74 13.77 922,100 -0.47(-3.30%)
Nov 05, 2020 13.93 14.32 13.69 14.24 1,439,346 +0.39(+2.82%)
Nov 04, 2020 13.92 14.29 13.70 13.85 1,529,161 -0.12(-0.86%)
Nov 03, 2020 13.87 14.25 13.31 13.97 5,873,545 -1.53(-9.87%)
Nov 02, 2020 15.68 15.71 15.18 15.50 1,039,755 -0.18(-1.15%)
Oct 30, 2020 15.99 16.05 15.50 15.68 617,200 -0.34(-2.12%)
Oct 29, 2020 15.84 16.09 15.37 16.02 1,019,100 +0.18(+1.14%)
Oct 28, 2020 15.84 15.93 15.43 15.84 879,235 -0.21(-1.31%)
Oct 27, 2020 15.52 16.29 15.44 16.05 1,064,384 +0.63(+4.09%)
Oct 26, 2020 15.53 15.89 15.23 15.42 596,151 -0.24(-1.53%)
Oct 23, 2020 15.31 15.70 15.05 15.66 653,500 +0.47(+3.09%)
Oct 22, 2020 14.95 15.39 14.89 15.19 356,228 +0.17(+1.13%)
Oct 21, 2020 15.31 15.42 14.90 15.02 615,995 -0.29(-1.89%)
Oct 20, 2020 15.60 15.75 15.07 15.31 663,664 -0.27(-1.73%)
Oct 19, 2020 15.63 15.75 15.50 15.58 435,046 +0.09(+0.58%)
Oct 16, 2020 15.61 15.81 15.49 15.49 355,600 -0.06(-0.39%)
Oct 15, 2020 15.44 15.58 15.14 15.55 529,753 -0.03(-0.19%)
Oct 14, 2020 15.74 15.77 15.40 15.58 486,763 -0.09(-0.57%)
Oct 13, 2020 15.65 15.75 15.42 15.67 538,819 -0.03(-0.19%)
Oct 12, 2020 15.84 15.86 15.50 15.70 557,075 +0.02(+0.13%)
Oct 09, 2020 15.71 15.87 15.47 15.68 551,500 +0.18(+1.16%)
Oct 08, 2020 15.50 15.70 15.43 15.50 761,132 +0.02(+0.13%)
Oct 07, 2020 15.78 15.78 15.15 15.48 1,289,275 +0.26(+1.71%)
Oct 06, 2020 14.99 15.97 14.99 15.22 1,852,026 +0.22(+1.47%)
Oct 05, 2020 14.16 15.05 14.11 15.00 1,322,692 +0.96(+6.84%)
Oct 02, 2020 14.40 14.58 14.02 14.04 987,000 -0.59(-4.03%)
Oct 01, 2020 14.79 14.90 14.46 14.63 998,217 -0.10(-0.68%)
Sep 30, 2020 14.53 14.89 14.49 14.73 872,018 +0.17(+1.17%)
Sep 29, 2020 14.36 14.66 14.30 14.56 666,439 +0.20(+1.39%)
Sep 28, 2020 14.36 14.52 14.17 14.36 571,403 +0.11(+0.77%)
Sep 25, 2020 14.01 14.44 13.97 14.25 466,300 +0.21(+1.50%)
Sep 24, 2020 13.96 14.10 13.65 14.04 907,536 -0.06(-0.43%)
Sep 23, 2020 14.86 14.86 14.07 14.10 882,482 -0.72(-4.86%)
Sep 22, 2020 15.00 15.01 14.17 14.82 1,047,851 -0.13(-0.87%)
Sep 21, 2020 15.40 15.40 14.66 14.95 1,330,500 -0.60(-3.86%)
Sep 18, 2020 15.03 15.56 14.92 15.55 1,224,500 +0.60(+4.01%)
Sep 17, 2020 14.74 15.04 14.73 14.95 660,977 -0.01(-0.07%)
Sep 16, 2020 15.01 15.17 14.90 14.96 938,042 +0.05(+0.34%)
Sep 15, 2020 15.07 15.09 14.80 14.91 833,435 -0.04(-0.27%)
Sep 14, 2020 14.80 15.28 14.68 14.95 1,192,907 +0.44(+3.03%)
Sep 11, 2020 14.41 14.74 14.37 14.51 757,100 +0.26(+1.82%)
Sep 10, 2020 14.18 14.57 14.07 14.25 904,787 +0.06(+0.42%)
Sep 09, 2020 14.00 14.34 13.93 14.19 906,306 +0.28(+2.01%)
Sep 08, 2020 13.51 14.17 13.28 13.91 984,105 +0.20(+1.46%)
Sep 04, 2020 13.90 13.96 13.09 13.71 1,101,200 -0.22(-1.58%)
Sep 03, 2020 14.20 14.29 13.55 13.93 1,082,628 -0.37(-2.59%)
Sep 02, 2020 14.55 14.56 14.12 14.30 616,778 -0.24(-1.65%)
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.