December 15th, 2015

Aurinia Pharm Ord (NQ: AUPH )

14.86 USD -0.33 (-2.17%)
Official Closing Price Updated: 6:22 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 2.100 2.100 2.100 0 -0.05(-2.33%)
Dec 29, 2016 2.060 2.150 2.060 2.150 957,507 +0.09(+4.37%)
Dec 28, 2016 2.140 2.150 2.040 2.060 1,467,041 -0.08(-3.74%)
Dec 27, 2016 2.200 2.220 2.130 2.140 1,143,996 -0.04(-1.83%)
Dec 23, 2016 2.180 2.180 2.180 0 +0.03(+1.40%)
Dec 22, 2016 2.190 2.200 2.020 2.150 7,110,340 -0.57(-20.96%)
Dec 21, 2016 2.680 2.750 2.600 2.720 528,721 +0.02(+0.74%)
Dec 20, 2016 2.930 2.930 2.660 2.700 1,402,237 -0.11(-3.91%)
Dec 19, 2016 2.810 2.920 2.690 2.810 1,844,402 +0.03(+1.08%)
Dec 16, 2016 2.700 2.810 2.660 2.780 709,222 +0.13(+4.91%)
Dec 15, 2016 2.650 2.750 2.580 2.650 646,331 -0.01(-0.38%)
Dec 14, 2016 2.820 2.820 2.610 2.660 702,464 -0.13(-4.66%)
Dec 13, 2016 3.000 3.000 2.700 2.790 855,505 +0.06(+2.20%)
Dec 12, 2016 2.890 2.890 2.680 2.730 646,627 -0.08(-2.85%)
Dec 09, 2016 2.850 2.900 2.800 2.810 328,136 -0.04(-1.40%)
Dec 08, 2016 2.900 2.921 2.830 2.850 443,226 -0.05(-1.72%)
Dec 07, 2016 3.000 3.000 2.850 2.900 480,122 -0.14(-4.61%)
Dec 06, 2016 3.100 3.100 2.950 3.040 416,133 +0.00(+0.00%)
Dec 05, 2016 2.900 3.100 2.890 3.040 563,238 +0.15(+5.19%)
Dec 02, 2016 2.990 3.000 2.850 2.890 582,515 -0.07(-2.36%)
Dec 01, 2016 3.020 3.080 2.939 2.960 496,431 -0.08(-2.63%)
Nov 30, 2016 2.950 3.090 2.950 3.040 578,703 +0.07(+2.36%)
Nov 29, 2016 2.950 2.999 2.850 2.970 692,476 -0.03(-1.00%)
Nov 28, 2016 3.140 3.170 2.960 3.000 880,231 -0.17(-5.36%)
Nov 25, 2016 3.100 3.280 3.070 3.170 307,061 +0.04(+1.28%)
Nov 23, 2016 3.130 3.130 3.130 0 -0.11(-3.40%)
Nov 22, 2016 3.450 3.510 3.220 3.240 1,211,311 -0.26(-7.43%)
Nov 21, 2016 3.800 3.800 3.420 3.500 1,099,641 -0.14(-3.85%)
Nov 18, 2016 3.350 3.840 3.250 3.640 1,397,168 +0.21(+6.12%)
Nov 17, 2016 3.970 4.120 3.390 3.430 3,049,759 -0.62(-15.31%)
Nov 16, 2016 3.930 4.900 3.870 4.050 6,087,477 +0.19(+4.92%)
Nov 15, 2016 3.390 3.885 3.350 3.860 2,569,503 +0.51(+15.22%)
Nov 14, 2016 3.240 3.440 3.140 3.350 1,828,655 +0.22(+7.03%)
Nov 11, 2016 3.040 3.220 2.920 3.130 1,847,414 +0.18(+6.10%)
Nov 10, 2016 2.640 3.140 2.560 2.950 2,861,494 +0.42(+16.60%)
Nov 09, 2016 2.520 2.610 2.450 2.530 1,087,793 -0.02(-0.78%)
Nov 08, 2016 2.600 2.605 2.470 2.550 468,110 -0.03(-1.16%)
Nov 07, 2016 2.710 2.839 2.500 2.580 1,255,681 -0.12(-4.44%)
Nov 04, 2016 2.520 2.780 2.450 2.700 1,057,205 +0.15(+5.88%)
Nov 03, 2016 3.250 3.310 2.520 2.550 4,473,609 -0.22(-7.94%)
Nov 02, 2016 2.950 2.980 2.710 2.770 1,105,051 -0.17(-5.78%)
Nov 01, 2016 3.050 3.050 2.920 2.940 731,033 -0.09(-2.97%)
Oct 31, 2016 3.250 3.270 2.990 3.030 608,392 -0.20(-6.19%)
Oct 28, 2016 3.180 3.340 3.100 3.230 822,034 +0.06(+1.89%)
Oct 27, 2016 3.390 3.430 3.060 3.170 1,256,387 -0.17(-5.09%)
Oct 26, 2016 3.450 3.670 3.310 3.340 1,078,718 -0.10(-2.91%)
Oct 25, 2016 3.670 3.697 3.350 3.440 1,379,282 -0.23(-6.27%)
Oct 24, 2016 3.700 3.740 3.420 3.670 1,517,856 -0.01(-0.27%)
Oct 21, 2016 3.820 3.950 3.630 3.680 1,363,931 -0.15(-3.92%)
Oct 20, 2016 4.060 4.150 3.780 3.830 1,014,794 -0.27(-6.59%)
Oct 19, 2016 4.030 4.230 4.030 4.100 733,838 -0.03(-0.73%)
Oct 18, 2016 4.400 4.440 4.030 4.130 1,343,254 -0.23(-5.28%)
Oct 17, 2016 4.180 4.652 3.580 4.360 3,869,944 +0.20(+4.81%)
Oct 14, 2016 4.340 4.380 4.018 4.160 1,479,704 -0.13(-3.03%)
Oct 13, 2016 4.100 4.340 4.090 4.290 1,964,157 +0.01(+0.23%)
Oct 12, 2016 4.500 4.510 4.210 4.280 2,116,783 -0.19(-4.25%)
Oct 11, 2016 4.740 4.760 4.450 4.470 1,763,804 -0.28(-5.89%)
Oct 10, 2016 4.900 5.090 4.430 4.750 3,116,404 +0.05(+1.06%)
Oct 07, 2016 4.800 5.030 4.240 4.700 8,939,151 -0.40(-7.84%)
Oct 06, 2016 5.220 5.690 4.930 5.100 30,960,333 +1.05(+25.93%)
Oct 05, 2016 3.560 4.130 3.530 4.050 9,962,484 +0.55(+15.71%)
Oct 04, 2016 3.280 3.750 3.240 3.500 6,429,281 +0.26(+8.02%)
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.