Aurinia Pharm Ord (NQ: AUPH )

13.17 USD +0.88 (+7.16%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 12.14 12.30 11.85 12.29 3,929,063 +0.37(+3.10%)
May 14, 2021 11.02 11.97 11.02 11.92 5,467,824 +0.96(+8.76%)
May 13, 2021 11.64 11.91 10.81 10.96 5,969,514 -0.33(-2.92%)
May 12, 2021 11.05 11.74 11.00 11.29 7,475,222 +0.06(+0.53%)
May 11, 2021 9.760 11.34 9.720 11.23 10,160,570 +1.23(+12.30%)
May 10, 2021 10.42 10.49 9.905 10.00 5,139,334 -0.14(-1.43%)
May 07, 2021 10.68 10.81 10.03 10.14 14,428,882 -2.20(-17.79%)
May 06, 2021 13.24 13.25 12.02 12.34 9,517,844 +0.07(+0.57%)
May 05, 2021 12.31 12.49 12.04 12.27 3,364,771 +0.08(+0.66%)
May 04, 2021 12.52 12.61 11.93 12.19 3,478,120 -0.37(-2.95%)
May 03, 2021 13.56 13.57 12.53 12.56 4,908,096 -0.71(-5.35%)
Apr 30, 2021 12.47 13.82 12.33 13.27 10,889,000 +1.19(+9.85%)
Apr 29, 2021 12.41 12.41 11.98 12.08 3,084,728 -0.27(-2.19%)
Apr 28, 2021 12.39 12.50 12.18 12.35 2,225,954 -0.04(-0.32%)
Apr 27, 2021 13.15 13.20 12.37 12.39 6,448,791 -0.73(-5.56%)
Apr 26, 2021 12.65 13.16 12.49 13.12 2,298,896 +0.63(+5.04%)
Apr 23, 2021 12.70 12.92 12.44 12.49 3,740,300 -0.13(-1.03%)
Apr 22, 2021 12.52 12.81 12.26 12.62 2,704,896 +0.18(+1.45%)
Apr 21, 2021 11.78 12.49 11.61 12.44 2,522,124 +0.57(+4.80%)
Apr 20, 2021 11.94 12.06 11.60 11.87 1,570,428 -0.09(-0.75%)
Apr 19, 2021 12.20 12.44 11.92 11.96 2,279,815 -0.39(-3.16%)
Apr 16, 2021 12.66 12.66 12.34 12.35 1,453,000 -0.25(-1.98%)
Apr 15, 2021 12.70 12.84 12.48 12.60 1,245,137 +0.01(+0.08%)
Apr 14, 2021 12.79 12.94 12.56 12.59 1,264,923 -0.20(-1.56%)
Apr 13, 2021 12.76 12.84 12.48 12.79 1,016,400 +0.15(+1.19%)
Apr 12, 2021 12.73 12.73 12.46 12.64 1,191,657 -0.16(-1.25%)
Apr 09, 2021 13.00 13.01 12.69 12.80 1,158,300 -0.16(-1.23%)
Apr 08, 2021 12.85 13.11 12.78 12.96 1,252,377 +0.31(+2.45%)
Apr 07, 2021 12.97 12.97 12.63 12.65 960,985 -0.18(-1.40%)
Apr 06, 2021 13.00 13.08 12.81 12.83 1,029,463 -0.17(-1.31%)
Apr 05, 2021 13.19 13.21 12.94 13.00 1,086,101 -0.14(-1.07%)
Apr 01, 2021 13.15 13.27 12.96 13.14 961,700 +0.16(+1.23%)
Mar 31, 2021 12.62 13.06 12.56 12.98 1,792,455 +0.44(+3.51%)
Mar 30, 2021 12.28 12.61 12.11 12.54 1,795,337 +0.19(+1.54%)
Mar 29, 2021 12.45 12.54 12.13 12.35 2,524,209 -0.17(-1.36%)
Mar 26, 2021 12.54 12.60 12.09 12.52 2,405,000 -0.04(-0.32%)
Mar 25, 2021 12.15 12.59 12.02 12.56 3,289,844 +0.26(+2.11%)
Mar 24, 2021 13.05 13.05 12.16 12.30 6,898,129 -0.56(-4.35%)
Mar 23, 2021 13.25 13.27 12.80 12.86 4,072,365 -0.41(-3.09%)
Mar 22, 2021 13.58 13.69 13.17 13.27 3,664,471 -0.37(-2.71%)
Mar 19, 2021 13.63 13.78 13.39 13.64 3,009,900 +0.08(+0.59%)
Mar 18, 2021 13.87 14.12 13.44 13.56 6,462,226 -0.45(-3.21%)
Mar 17, 2021 13.72 14.11 13.51 14.01 3,625,156 +0.18(+1.30%)
Mar 16, 2021 14.32 14.50 13.60 13.83 4,566,011 -0.42(-2.95%)
Mar 15, 2021 13.87 14.39 13.77 14.25 2,689,841 +0.49(+3.56%)
Mar 12, 2021 13.48 13.79 13.18 13.76 2,698,600 +0.11(+0.81%)
Mar 11, 2021 13.25 13.72 13.15 13.65 2,267,733 +0.54(+4.12%)
Mar 10, 2021 13.38 13.51 12.96 13.11 2,751,279 -0.01(-0.08%)
Mar 09, 2021 13.06 13.43 13.00 13.12 2,555,679 +0.40(+3.14%)
Mar 08, 2021 13.20 13.27 12.55 12.72 3,406,657 -0.37(-2.83%)
Mar 05, 2021 13.38 13.45 12.01 13.09 8,633,200 -0.32(-2.39%)
Mar 04, 2021 14.18 14.40 13.19 13.41 6,504,102 -0.97(-6.75%)
Mar 03, 2021 14.35 14.59 14.05 14.38 2,850,284 -0.04(-0.28%)
Mar 02, 2021 14.26 14.63 14.17 14.42 1,870,885 -0.06(-0.41%)
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.