December 15th, 2015

Aurinia Pharm Ord (NQ: AUPH )

18.73 USD +3.87 (+26.04%)
Official Closing Price Updated: 6:53 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 4.530 4.530 4.530 0 -0.12(-2.58%)
Dec 28, 2017 4.720 4.860 4.565 4.650 1,323,639 -0.13(-2.72%)
Dec 27, 2017 4.700 4.870 4.640 4.780 827,454 +0.11(+2.36%)
Dec 26, 2017 4.810 4.829 4.620 4.670 899,437 -0.14(-2.91%)
Dec 22, 2017 4.680 4.840 4.620 4.810 1,103,966 +0.18(+3.89%)
Dec 21, 2017 4.870 4.900 4.600 4.630 1,352,815 -0.22(-4.54%)
Dec 20, 2017 4.850 4.935 4.830 4.850 657,590 +0.01(+0.21%)
Dec 19, 2017 4.410 4.910 4.410 4.840 1,382,931 +0.21(+4.54%)
Dec 18, 2017 4.730 4.750 4.610 4.630 1,367,276 -0.01(-0.22%)
Dec 15, 2017 4.740 4.800 4.640 4.640 3,259,532 -0.12(-2.52%)
Dec 14, 2017 4.950 4.970 4.740 4.760 966,080 -0.15(-3.05%)
Dec 13, 2017 4.950 5.029 4.804 4.910 928,790 -0.04(-0.81%)
Dec 12, 2017 4.960 5.080 4.910 4.950 765,211 -0.06(-1.20%)
Dec 11, 2017 5.100 5.130 4.990 5.010 587,410 -0.05(-0.99%)
Dec 08, 2017 4.990 5.091 4.930 5.060 493,433 +0.14(+2.85%)
Dec 07, 2017 4.730 4.970 4.650 4.920 840,566 +0.22(+4.68%)
Dec 06, 2017 4.990 5.069 4.650 4.700 1,730,995 -0.30(-6.00%)
Dec 05, 2017 5.170 5.260 5.000 5.000 593,779 -0.17(-3.29%)
Dec 04, 2017 5.250 5.300 5.140 5.170 653,525 -0.13(-2.45%)
Dec 01, 2017 5.340 5.340 5.220 5.300 566,425 +0.02(+0.38%)
Nov 30, 2017 5.140 5.290 5.110 5.280 858,436 +0.16(+3.13%)
Nov 29, 2017 5.250 5.280 5.100 5.120 588,597 -0.14(-2.66%)
Nov 28, 2017 5.300 5.400 5.150 5.260 564,492 -0.10(-1.87%)
Nov 27, 2017 5.260 5.420 5.210 5.360 767,170 +0.10(+1.90%)
Nov 24, 2017 5.280 5.430 5.230 5.260 526,842 -0.01(-0.19%)
Nov 22, 2017 5.120 5.320 5.080 5.270 696,433 +0.16(+3.13%)
Nov 21, 2017 5.120 5.210 5.100 5.110 485,042 -0.02(-0.39%)
Nov 20, 2017 5.130 5.180 4.999 5.130 650,589 -0.01(-0.19%)
Nov 17, 2017 5.190 5.253 5.090 5.140 519,921 -0.05(-0.96%)
Nov 16, 2017 5.030 5.250 5.030 5.190 963,598 +0.19(+3.80%)
Nov 15, 2017 5.330 5.350 4.680 5.000 2,912,789 -0.34(-6.37%)
Nov 14, 2017 5.630 5.720 5.310 5.340 1,622,729 -0.28(-4.98%)
Nov 13, 2017 5.710 5.770 5.580 5.620 726,126 -0.15(-2.60%)
Nov 10, 2017 5.670 5.807 5.652 5.770 629,310 +0.05(+0.87%)
Nov 09, 2017 5.710 5.810 5.655 5.720 566,828 -0.03(-0.52%)
Nov 08, 2017 5.670 5.760 5.600 5.750 650,958 +0.10(+1.77%)
Nov 07, 2017 5.740 5.790 5.625 5.650 772,788 -0.11(-1.91%)
Nov 06, 2017 5.820 5.880 5.710 5.760 698,439 -0.06(-1.03%)
Nov 03, 2017 5.740 5.900 5.660 5.820 900,952 +0.06(+1.04%)
Nov 02, 2017 5.740 5.850 5.710 5.760 558,384 +0.02(+0.35%)
Nov 01, 2017 5.920 5.920 5.690 5.740 728,542 -0.14(-2.38%)
Oct 31, 2017 5.970 5.990 5.810 5.880 699,855 -0.04(-0.68%)
Oct 30, 2017 5.830 5.978 5.760 5.920 1,000,831 +0.21(+3.68%)
Oct 27, 2017 5.760 5.775 5.640 5.710 1,017,306 +0.10(+1.78%)
Oct 26, 2017 5.820 5.820 5.539 5.610 1,464,816 -0.21(-3.61%)
Oct 25, 2017 5.750 5.980 5.700 5.820 1,705,192 +0.07(+1.22%)
Oct 24, 2017 5.880 5.980 5.551 5.750 3,846,654 -0.29(-4.80%)
Oct 23, 2017 6.210 6.270 5.930 6.040 1,692,100 -0.11(-1.79%)
Oct 20, 2017 6.680 6.720 6.100 6.150 3,584,249 -0.31(-4.80%)
Oct 19, 2017 6.510 6.550 6.350 6.460 1,645,387 -0.05(-0.77%)
Oct 18, 2017 6.750 6.770 6.450 6.510 1,481,631 -0.19(-2.84%)
Oct 17, 2017 6.780 6.920 6.620 6.700 1,621,793 -0.07(-1.03%)
Oct 16, 2017 7.160 7.280 6.660 6.770 2,558,354 -0.32(-4.51%)
Oct 13, 2017 6.620 7.600 6.590 7.090 7,053,787 +0.51(+7.75%)
Oct 12, 2017 6.500 6.690 6.480 6.580 781,645 +0.09(+1.39%)
Oct 11, 2017 6.410 6.550 6.390 6.490 579,058 +0.06(+0.93%)
Oct 10, 2017 6.500 6.510 6.400 6.430 487,982 +0.01(+0.16%)
Oct 09, 2017 6.570 6.590 6.350 6.420 665,724 -0.14(-2.13%)
Oct 06, 2017 6.610 6.840 6.510 6.560 1,449,628 +0.06(+0.92%)
Oct 05, 2017 6.480 6.610 6.458 6.500 686,459 +0.05(+0.78%)
Oct 04, 2017 6.330 6.540 6.330 6.450 897,713 +0.12(+1.90%)
Oct 03, 2017 6.780 6.850 6.330 6.330 1,493,005 -0.38(-5.66%)
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.