December 15th, 2015

Aurinia Pharm Ord (NQ: AUPH )

13.31 USD -1.15 (-7.95%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 13.83 13.83 13.83 1,183,562 -0.13(-0.93%)
Dec 30, 2020 14.07 14.25 13.85 13.96 1,183,562 +0.03(+0.22%)
Dec 29, 2020 13.87 14.10 13.75 13.93 1,958,498 +0.27(+1.98%)
Dec 28, 2020 14.35 14.45 13.55 13.66 2,795,344 -0.52(-3.67%)
Dec 24, 2020 13.62 14.50 13.56 14.18 3,581,300 +0.74(+5.51%)
Dec 23, 2020 13.65 13.82 13.43 13.44 1,979,035 -0.07(-0.52%)
Dec 22, 2020 13.67 13.95 13.28 13.51 2,459,666 +0.01(+0.07%)
Dec 21, 2020 13.10 13.55 12.65 13.50 6,256,992 +0.47(+3.61%)
Dec 18, 2020 13.18 13.29 12.80 13.03 5,269,900 +0.09(+0.70%)
Dec 17, 2020 14.65 14.70 12.86 12.94 9,963,773 -2.23(-14.70%)
Dec 16, 2020 15.40 15.64 14.98 15.17 1,587,900 +0.12(+0.80%)
Dec 15, 2020 15.16 15.24 14.74 15.05 1,140,804 +0.03(+0.20%)
Dec 14, 2020 14.77 15.54 14.64 15.02 2,155,100 +0.52(+3.59%)
Dec 11, 2020 14.95 15.08 14.39 14.50 1,203,900 -0.34(-2.29%)
Dec 10, 2020 14.58 15.00 14.40 14.84 865,432 +0.39(+2.70%)
Dec 09, 2020 15.10 15.25 14.35 14.45 1,087,978 -0.65(-4.30%)
Dec 08, 2020 15.13 15.31 14.84 15.10 947,662 -0.02(-0.13%)
Dec 07, 2020 14.96 15.47 14.96 15.12 1,189,966 +0.20(+1.34%)
Dec 04, 2020 14.89 15.22 14.83 14.92 892,200 +0.06(+0.40%)
Dec 03, 2020 14.76 14.95 14.63 14.86 585,059 +0.20(+1.36%)
Dec 02, 2020 14.69 14.70 14.25 14.66 682,296 +0.00(+0.00%)
Dec 01, 2020 15.15 15.28 14.64 14.66 979,901 -0.54(-3.55%)
Nov 30, 2020 14.58 15.23 14.44 15.20 1,405,973 +0.62(+4.25%)
Nov 27, 2020 13.98 14.62 13.98 14.58 762,700 +0.60(+4.29%)
Nov 25, 2020 13.76 14.09 13.59 13.98 1,012,600 +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%)
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.