December 15th, 2015

Aurinia Pharm Ord (NQ: AUPH )

15.19 USD +0.59 (+4.04%)
Official Closing Price Updated: 7:13 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 3.820 3.640 3.640 3.640 4,600 +0.08(+2.25%)
Dec 30, 2014 3.880 3.880 3.500 3.560 13,177 -0.20(-5.32%)
Dec 29, 2014 3.760 3.890 3.670 3.760 12,326 +0.11(+3.01%)
Dec 26, 2014 3.960 3.960 3.610 3.650 2,920 -0.09(-2.41%)
Dec 24, 2014 3.800 3.740 3.740 3.740 7,400 +0.08(+2.19%)
Dec 23, 2014 3.940 3.940 3.650 3.660 5,781 -0.07(-1.88%)
Dec 22, 2014 3.690 3.750 3.630 3.730 17,126 +0.14(+3.90%)
Dec 19, 2014 3.500 3.590 3.499 3.590 14,477 +0.08(+2.28%)
Dec 18, 2014 3.660 3.660 3.510 3.510 5,864 -0.14(-3.84%)
Dec 17, 2014 3.750 3.800 3.600 3.650 7,653 -0.08(-2.14%)
Dec 16, 2014 3.850 3.890 3.650 3.730 5,682 +0.00(+0.00%)
Dec 15, 2014 3.920 3.920 3.660 3.730 6,720 -0.01(-0.27%)
Dec 12, 2014 3.720 3.860 3.720 3.740 6,824 +0.02(+0.54%)
Dec 11, 2014 3.980 3.980 3.720 3.720 9,215 -0.08(-2.11%)
Dec 10, 2014 3.930 3.930 3.750 3.800 7,090 +0.07(+1.88%)
Dec 09, 2014 3.800 3.810 3.720 3.730 8,165 -0.04(-1.06%)
Dec 08, 2014 3.820 4.050 3.740 3.770 28,033 -0.05(-1.31%)
Dec 05, 2014 3.870 3.950 3.720 3.820 30,536 -0.03(-0.78%)
Dec 04, 2014 4.200 4.200 3.720 3.850 26,070 -0.05(-1.28%)
Dec 03, 2014 4.090 4.090 3.770 3.900 33,739 +0.00(+0.00%)
Dec 02, 2014 4.280 4.320 3.850 3.900 29,505 +0.03(+0.78%)
Dec 01, 2014 5.390 5.390 3.810 3.870 48,751 -0.18(-4.44%)
Nov 28, 2014 4.100 4.100 3.800 4.050 16,716 +0.16(+4.11%)
Nov 26, 2014 4.050 3.890 3.890 3.890 88,600 +0.08(+2.10%)
Nov 25, 2014 3.610 4.150 3.500 3.810 77,458 +0.33(+9.48%)
Nov 24, 2014 3.850 3.900 3.320 3.480 15,922 +0.04(+1.30%)
Nov 21, 2014 4.280 4.350 3.200 3.435 20,251 +0.09(+2.55%)
Nov 20, 2014 3.400 3.450 3.300 3.350 10,605 +0.05(+1.52%)
Nov 19, 2014 3.520 3.600 3.250 3.300 2,040 +0.00(+0.00%)
Nov 18, 2014 3.500 3.500 3.300 3.300 590 -0.20(-5.71%)
Nov 17, 2014 3.500 3.550 3.500 3.500 675 +0.03(+0.86%)
Nov 14, 2014 3.470 3.470 3.470 3.470 608 -0.04(-1.14%)
Nov 13, 2014 3.510 3.510 3.510 3.510 187 +0.01(+0.29%)
Nov 12, 2014 3.700 3.700 3.500 3.500 6,227 -0.10(-2.78%)
Nov 11, 2014 3.410 3.720 3.380 3.600 13,864 +0.10(+2.86%)
Nov 10, 2014 3.580 3.580 3.236 3.500 7,193 -0.17(-4.63%)
Nov 06, 2014 3.470 3.670 3.670 3.670 600 -0.13(-3.42%)
Nov 05, 2014 3.810 3.810 3.800 3.800 18,900 +0.20(+5.56%)
Nov 04, 2014 3.600 3.600 3.600 3.600 257 -0.19(-5.01%)
Nov 03, 2014 3.500 3.790 3.500 3.790 5,442 +0.19(+5.28%)
Oct 31, 2014 2.910 3.680 2.910 3.600 2,650 -0.02(-0.69%)
Oct 30, 2014 3.965 3.965 3.490 3.625 2,919 -0.38(-9.38%)
Oct 29, 2014 3.600 4.010 3.500 4.000 42,615 +0.50(+14.29%)
Oct 28, 2014 3.160 3.510 3.160 3.500 4,188 +0.10(+2.94%)
Oct 27, 2014 3.430 2.920 2.920 3.400 51,510 +0.48(+16.44%)
Oct 24, 2014 3.070 3.350 2.780 2.920 35,737 -0.15(-4.89%)
Oct 23, 2014 3.250 3.250 3.070 3.070 14,417 -0.03(-0.97%)
Oct 22, 2014 3.100 3.100 3.100 3.100 300 +0.05(+1.64%)
Oct 21, 2014 3.400 3.400 3.000 3.050 18,300 -0.29(-8.68%)
Oct 20, 2014 3.320 3.340 3.320 3.340 2,000 +0.00(+0.00%)
Oct 17, 2014 3.290 3.340 3.290 3.340 200 -0.18(-5.11%)
Oct 16, 2014 3.520 3.520 3.520 3.520 100 +0.58(+19.73%)
Oct 15, 2014 2.350 2.950 1.410 2.940 1,973 +0.05(+1.73%)
Oct 14, 2014 2.940 3.960 2.350 2.890 2,240 -0.22(-7.07%)
Oct 07, 2014 3.110 3.110 3.110 3.110 300 -0.22(-6.61%)
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.