Aurinia Pharm Ord (NQ: AUPH )

5.010 +0.010 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 2.560 2.970 2.510 2.970 68,807 +0.45(+18.08%)
May 27, 2016 2.540 2.515 2.515 2.515 19,400 -0.01(-0.58%)
May 26, 2016 2.600 2.700 2.490 2.530 16,148 -0.04(-1.56%)
May 25, 2016 2.500 2.610 2.500 2.570 7,709 +0.04(+1.58%)
May 24, 2016 2.520 2.550 2.400 2.530 29,596 +0.05(+2.02%)
May 23, 2016 2.450 2.640 2.450 2.480 20,903 +0.00(+0.00%)
May 20, 2016 2.440 2.670 2.366 2.480 60,122 +0.09(+3.77%)
May 19, 2016 2.340 2.440 2.250 2.390 41,154 +0.07(+3.02%)
May 18, 2016 2.410 2.410 2.280 2.320 7,011 -0.07(-2.93%)
May 17, 2016 2.310 2.390 2.300 2.390 7,517 +0.10(+4.37%)
May 16, 2016 2.260 2.290 2.210 2.290 26,402 +0.12(+5.53%)
May 13, 2016 2.240 2.290 2.164 2.170 48,946 -0.09(-3.98%)
May 12, 2016 2.370 2.441 2.260 2.260 19,398 -0.12(-5.04%)
May 11, 2016 2.400 2.430 2.330 2.380 11,247 -0.02(-0.83%)
May 10, 2016 2.560 2.560 2.320 2.400 27,023 -0.09(-3.61%)
May 09, 2016 2.480 2.560 2.380 2.490 33,953 +0.00(+0.00%)
May 06, 2016 2.560 2.710 2.350 2.490 106,687 -0.24(-8.79%)
May 05, 2016 2.740 2.760 2.670 2.730 18,120 +0.03(+1.11%)
May 04, 2016 2.830 2.830 2.700 2.700 22,047 -0.19(-6.57%)
May 03, 2016 3.000 3.000 2.750 2.890 27,841 -0.11(-3.67%)
May 02, 2016 3.000 3.000 2.957 3.000 63,407 +0.08(+2.74%)
Apr 29, 2016 2.910 2.980 2.900 2.920 24,218 +0.00(+0.00%)
Apr 28, 2016 2.890 2.960 2.881 2.920 8,728 +0.03(+1.03%)
Apr 27, 2016 2.880 2.890 2.750 2.890 41,137 +0.01(+0.35%)
Apr 26, 2016 2.880 2.880 2.850 2.880 2,529 +0.01(+0.35%)
Apr 25, 2016 2.760 2.940 2.740 2.870 11,430 -0.12(-4.01%)
Apr 22, 2016 2.990 2.990 2.710 2.990 27,816 -0.01(-0.33%)
Apr 21, 2016 2.990 3.000 2.931 3.000 6,941 +0.04(+1.35%)
Apr 20, 2016 2.990 3.000 2.960 2.960 22,356 -0.04(-1.33%)
Apr 19, 2016 3.000 3.000 2.960 3.000 45,764 +0.01(+0.33%)
Apr 18, 2016 2.950 3.000 2.930 2.990 6,909 +0.05(+1.70%)
Apr 15, 2016 2.920 2.977 2.910 2.940 10,450 -0.01(-0.34%)
Apr 14, 2016 2.990 2.990 2.900 2.950 12,420 -0.00(-0.00%)
Apr 13, 2016 3.030 3.030 2.930 2.950 12,097 -0.05(-1.66%)
Apr 12, 2016 2.920 3.000 2.820 3.000 16,732 +0.06(+2.04%)
Apr 11, 2016 2.970 2.980 2.800 2.940 102,553 +0.09(+3.16%)
Apr 08, 2016 2.940 2.990 2.770 2.850 11,498 -0.03(-1.04%)
Apr 07, 2016 2.880 2.900 2.780 2.880 16,731 -0.08(-2.70%)
Apr 06, 2016 2.840 2.970 2.840 2.960 16,321 +0.24(+8.82%)
Apr 05, 2016 3.085 3.085 2.700 2.720 28,238 -0.28(-9.33%)
Apr 04, 2016 3.010 3.100 2.980 3.000 28,084 +0.05(+1.69%)
Apr 01, 2016 2.930 2.990 2.920 2.950 13,132 +0.04(+1.37%)
Mar 31, 2016 2.990 3.000 2.900 2.910 24,833 -0.04(-1.36%)
Mar 30, 2016 3.000 3.000 2.810 2.950 23,956 -0.04(-1.33%)
Mar 29, 2016 3.000 3.000 2.800 2.990 25,423 -0.04(-1.32%)
Mar 28, 2016 3.010 3.080 3.000 3.030 13,822 +0.03(+1.00%)
Mar 24, 2016 3.000 3.000 3.000 3.000 14,100 +0.00(+0.00%)
Mar 23, 2016 3.000 3.064 2.962 3.000 54,716 +0.00(+0.00%)
Mar 22, 2016 3.080 3.135 3.000 3.000 28,487 -0.10(-3.23%)
Mar 21, 2016 3.150 3.200 3.052 3.100 61,721 +0.06(+1.98%)
Mar 18, 2016 3.000 3.130 3.000 3.040 27,335 +0.04(+1.33%)
Mar 17, 2016 2.980 3.030 2.850 3.000 26,563 -0.01(-0.33%)
Mar 16, 2016 3.090 3.100 3.000 3.010 50,088 -0.07(-2.27%)
Mar 15, 2016 2.930 3.160 2.900 3.080 88,110 +0.22(+7.69%)
Mar 14, 2016 2.580 2.860 2.570 2.860 62,387 +0.23(+8.75%)
Mar 11, 2016 2.630 2.650 2.560 2.630 28,421 +0.00(+0.00%)
Mar 10, 2016 2.500 2.630 2.480 2.630 20,186 +0.17(+6.91%)
Mar 09, 2016 2.400 2.580 2.371 2.460 30,208 +0.07(+2.93%)
Mar 08, 2016 2.500 2.590 2.320 2.390 26,179 -0.10(-4.02%)
Mar 07, 2016 2.510 2.610 2.450 2.490 44,545 +0.00(+0.00%)
Mar 04, 2016 2.470 2.526 2.270 2.490 41,096 -0.06(-2.36%)
Mar 03, 2016 2.640 2.880 2.380 2.550 114,261 -0.05(-1.92%)
Mar 02, 2016 2.350 2.650 2.277 2.600 177,196 +0.51(+24.40%)
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.