December 15th, 2015

Aurinia Pharm Ord (NQ: AUPH )

16.30 USD -1.32 (-7.49%)
Streaming Delayed Price Updated: 5:57 AM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 14.50 14.79 14.12 14.51 1,326,654 -0.19(-1.29%)
Mar 30, 2020 14.33 14.74 13.81 14.70 856,100 +0.34(+2.37%)
Mar 27, 2020 13.80 14.68 13.57 14.36 1,324,200 +0.31(+2.21%)
Mar 26, 2020 14.41 15.11 13.50 14.05 2,292,779 -0.33(-2.29%)
Mar 25, 2020 13.75 15.00 13.51 14.38 1,478,760 +0.87(+6.44%)
Mar 24, 2020 13.30 13.86 12.82 13.51 1,292,108 +1.06(+8.51%)
Mar 23, 2020 12.20 12.70 11.30 12.45 1,783,349 +0.35(+2.89%)
Mar 20, 2020 11.53 12.35 11.50 12.10 2,855,200 +0.57(+4.94%)
Mar 19, 2020 11.08 12.14 10.73 11.53 2,069,765 +0.19(+1.68%)
Mar 18, 2020 11.45 11.64 9.830 11.34 2,499,606 -0.48(-4.06%)
Mar 17, 2020 11.85 12.92 10.95 11.82 2,519,652 +0.15(+1.29%)
Mar 16, 2020 11.98 12.66 11.38 11.67 2,410,857 -1.33(-10.23%)
Mar 13, 2020 13.36 13.57 12.00 13.00 3,777,600 +0.17(+1.33%)
Mar 12, 2020 12.50 13.50 12.09 12.83 2,884,511 -1.27(-9.01%)
Mar 11, 2020 15.00 15.44 13.83 14.10 2,340,935 -1.29(-8.38%)
Mar 10, 2020 16.10 16.43 14.90 15.39 2,032,174 -0.07(-0.45%)
Mar 09, 2020 15.47 16.16 15.03 15.46 1,896,610 -1.40(-8.30%)
Mar 06, 2020 18.27 18.34 16.50 16.86 3,335,000 -1.95(-10.37%)
Mar 05, 2020 18.19 18.89 18.07 18.81 1,145,295 +0.29(+1.57%)
Mar 04, 2020 18.30 18.64 18.00 18.52 1,134,859 +0.56(+3.12%)
Mar 03, 2020 18.20 18.60 17.70 17.96 997,966 -0.27(-1.48%)
Mar 02, 2020 17.84 18.42 17.00 18.23 1,426,928 +0.73(+4.17%)
Feb 28, 2020 16.79 17.53 16.43 17.50 1,836,400 +0.01(+0.06%)
Feb 27, 2020 18.14 18.30 17.05 17.49 1,827,107 -0.86(-4.69%)
Feb 26, 2020 18.02 18.81 18.02 18.35 1,125,336 +0.28(+1.55%)
Feb 25, 2020 19.22 19.60 17.97 18.07 2,144,546 -1.19(-6.18%)
Feb 24, 2020 19.70 19.82 19.00 19.26 2,011,321 -1.11(-5.45%)
Feb 21, 2020 20.36 20.48 19.92 20.37 1,121,400 +0.01(+0.05%)
Feb 20, 2020 19.98 20.44 19.86 20.36 1,405,092 +0.33(+1.65%)
Feb 19, 2020 19.74 20.29 19.60 20.03 1,974,925 +0.35(+1.78%)
Feb 18, 2020 18.77 19.80 18.61 19.68 1,342,486 +0.97(+5.18%)
Feb 14, 2020 19.07 19.16 18.35 18.71 957,600 -0.34(-1.78%)
Feb 13, 2020 19.00 19.18 18.76 19.05 926,812 +0.00(+0.00%)
Feb 12, 2020 19.34 19.44 18.84 19.05 908,612 -0.25(-1.30%)
Feb 11, 2020 19.58 19.79 18.93 19.30 1,306,803 -0.22(-1.13%)
Feb 10, 2020 19.30 19.66 18.97 19.52 900,225 +0.32(+1.67%)
Feb 07, 2020 19.90 19.92 19.06 19.20 929,100 -0.63(-3.18%)
Feb 06, 2020 19.74 20.31 19.64 19.83 1,231,518 +0.11(+0.56%)
Feb 05, 2020 19.62 19.87 19.13 19.72 998,026 +0.28(+1.44%)
Feb 04, 2020 18.83 19.53 18.64 19.44 1,472,428 +0.70(+3.74%)
Feb 03, 2020 18.41 18.75 17.86 18.74 1,862,647 +0.44(+2.40%)
Jan 31, 2020 17.56 18.68 17.56 18.30 3,044,300 +0.74(+4.21%)
Jan 30, 2020 18.17 18.33 17.18 17.56 2,058,296 -0.79(-4.31%)
Jan 29, 2020 18.56 18.76 18.34 18.35 1,128,330 -0.21(-1.13%)
Jan 28, 2020 18.60 18.70 17.81 18.56 1,369,095 +0.19(+1.03%)
Jan 27, 2020 18.30 18.72 18.01 18.37 1,296,033 -0.58(-3.06%)
Jan 24, 2020 19.11 19.36 18.52 18.95 1,551,000 -0.08(-0.42%)
Jan 23, 2020 18.96 19.37 18.58 19.03 1,473,760 +0.03(+0.16%)
Jan 22, 2020 19.16 19.37 18.40 19.00 2,462,364 -0.28(-1.45%)
Jan 21, 2020 20.15 20.21 19.20 19.28 2,063,409 -0.80(-3.98%)
Jan 17, 2020 19.94 20.25 19.69 20.08 1,770,600 +0.25(+1.26%)
Jan 16, 2020 19.69 19.92 19.26 19.83 2,043,663 +0.18(+0.92%)
Jan 15, 2020 19.94 20.34 19.52 19.65 1,305,843 -0.26(-1.31%)
Jan 14, 2020 19.71 20.39 19.52 19.91 2,159,918 +0.12(+0.61%)
Jan 13, 2020 20.21 20.21 19.41 19.79 1,493,623 -0.42(-2.08%)
Jan 10, 2020 20.51 21.12 20.12 20.21 1,588,100 -0.19(-0.93%)
Jan 09, 2020 21.05 21.35 19.97 20.40 2,218,596 -0.56(-2.67%)
Jan 08, 2020 21.07 21.81 20.94 20.96 2,171,472 -0.40(-1.87%)
Jan 07, 2020 20.64 21.77 20.52 21.36 1,926,012 +0.67(+3.24%)
Jan 06, 2020 20.40 20.81 19.83 20.69 2,434,025 +0.07(+0.34%)
Jan 03, 2020 21.21 21.65 20.53 20.62 2,056,800 -0.84(-3.91%)
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.