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 (%)
Jul 31, 2020 13.49 14.24 13.49 14.13 1,897,600 +0.81(+6.08%)
Jul 30, 2020 13.13 13.53 12.92 13.32 1,388,454 +0.13(+0.99%)
Jul 29, 2020 13.27 13.39 12.80 13.19 3,618,163 -0.25(-1.86%)
Jul 28, 2020 13.78 13.80 13.35 13.44 1,594,922 -0.34(-2.47%)
Jul 27, 2020 14.09 14.14 13.26 13.78 3,943,105 -0.14(-1.01%)
Jul 24, 2020 14.03 14.43 13.61 13.92 3,693,600 -0.03(-0.22%)
Jul 23, 2020 15.97 15.97 13.61 13.95 17,524,870 -2.71(-16.27%)
Jul 22, 2020 15.39 16.77 15.15 16.66 5,414,393 +2.18(+15.06%)
Jul 21, 2020 15.10 15.18 14.43 14.48 1,402,220 -0.58(-3.85%)
Jul 20, 2020 14.81 15.19 14.74 15.06 1,089,760 +0.29(+1.96%)
Jul 17, 2020 14.44 14.91 14.36 14.77 998,500 +0.41(+2.86%)
Jul 16, 2020 14.70 14.70 14.26 14.36 657,242 -0.35(-2.38%)
Jul 15, 2020 14.60 14.79 14.30 14.71 1,154,822 +0.24(+1.66%)
Jul 14, 2020 14.72 14.97 14.29 14.47 1,103,117 -0.24(-1.63%)
Jul 13, 2020 15.00 15.33 14.66 14.71 1,200,814 -0.17(-1.14%)
Jul 10, 2020 15.22 15.34 14.80 14.88 996,300 -0.37(-2.43%)
Jul 09, 2020 15.61 15.69 14.92 15.25 1,106,990 -0.36(-2.31%)
Jul 08, 2020 15.27 15.87 15.21 15.61 805,032 +0.33(+2.16%)
Jul 07, 2020 15.45 15.73 15.25 15.28 1,062,091 -0.20(-1.29%)
Jul 06, 2020 15.66 15.70 15.24 15.48 922,222 -0.08(-0.51%)
Jul 02, 2020 16.07 16.14 15.50 15.56 791,900 -0.39(-2.45%)
Jul 01, 2020 16.18 16.35 15.73 15.95 661,152 -0.30(-1.85%)
Jun 30, 2020 15.27 16.43 15.09 16.25 1,212,741 +1.05(+6.91%)
Jun 29, 2020 15.59 15.77 15.12 15.20 677,505 -0.29(-1.87%)
Jun 26, 2020 16.05 16.24 15.36 15.49 741,800 -0.68(-4.21%)
Jun 25, 2020 15.78 16.27 15.67 16.17 778,478 +0.35(+2.21%)
Jun 24, 2020 16.05 16.46 15.57 15.82 642,753 -0.26(-1.62%)
Jun 23, 2020 16.12 16.62 16.06 16.08 922,971 +0.06(+0.37%)
Jun 22, 2020 16.73 16.75 15.94 16.02 860,513 -0.70(-4.19%)
Jun 19, 2020 16.67 16.91 16.45 16.72 1,416,500 +0.22(+1.33%)
Jun 18, 2020 16.23 16.83 16.23 16.50 710,590 +0.22(+1.35%)
Jun 17, 2020 16.17 16.49 16.00 16.28 898,337 +0.40(+2.52%)
Jun 16, 2020 16.50 16.50 15.71 15.88 735,634 -0.42(-2.58%)
Jun 15, 2020 15.31 16.49 15.16 16.30 1,523,240 +0.79(+5.09%)
Jun 12, 2020 14.90 15.53 14.81 15.51 1,148,400 +0.94(+6.45%)
Jun 11, 2020 15.16 15.34 14.55 14.57 1,131,175 -0.71(-4.65%)
Jun 10, 2020 15.33 16.08 15.16 15.28 1,017,742 +0.10(+0.66%)
Jun 09, 2020 15.69 15.85 15.00 15.18 1,011,772 -0.44(-2.82%)
Jun 08, 2020 15.15 15.92 14.88 15.62 1,249,022 +0.64(+4.27%)
Jun 05, 2020 15.29 15.47 14.87 14.98 1,051,800 -0.12(-0.79%)
Jun 04, 2020 15.01 15.50 14.91 15.10 770,901 +0.12(+0.80%)
Jun 03, 2020 15.39 15.45 14.90 14.98 917,302 -0.45(-2.92%)
Jun 02, 2020 15.75 15.80 14.94 15.43 1,246,098 -0.32(-2.03%)
Jun 01, 2020 15.62 15.94 15.46 15.75 1,032,032 -0.12(-0.76%)
May 29, 2020 15.40 15.90 14.94 15.87 2,014,800 +0.50(+3.25%)
May 28, 2020 16.01 16.01 15.31 15.37 1,531,428 -0.56(-3.52%)
May 27, 2020 16.03 16.03 15.25 15.93 1,478,427 +0.03(+0.19%)
May 26, 2020 16.89 17.00 15.85 15.90 1,568,570 -0.34(-2.09%)
May 22, 2020 16.59 16.64 15.90 16.24 1,214,100 -0.43(-2.58%)
May 21, 2020 17.00 17.13 16.37 16.67 1,021,717 -0.49(-2.86%)
May 20, 2020 17.05 17.30 16.83 17.16 1,081,857 +0.24(+1.42%)
May 19, 2020 17.09 17.62 16.89 16.92 848,608 -0.08(-0.47%)
May 18, 2020 17.49 17.75 17.00 17.00 1,037,485 -0.16(-0.93%)
May 15, 2020 17.00 17.39 16.60 17.16 1,325,600 -0.24(-1.38%)
May 14, 2020 17.31 17.83 16.95 17.40 1,177,778 -0.17(-0.97%)
May 13, 2020 17.95 18.13 16.86 17.57 954,716 -0.23(-1.29%)
May 12, 2020 18.46 18.72 17.77 17.80 879,365 -0.53(-2.89%)
May 11, 2020 17.21 18.40 17.17 18.33 1,343,557 +0.93(+5.34%)
May 08, 2020 17.11 17.74 16.95 17.40 810,400 +0.30(+1.75%)
May 07, 2020 17.15 17.17 16.83 17.10 718,896 +0.19(+1.12%)
May 06, 2020 17.38 17.41 16.84 16.91 736,087 -0.29(-1.69%)
May 05, 2020 16.90 17.68 16.52 17.20 1,525,715 +0.77(+4.69%)
May 04, 2020 15.69 16.58 15.52 16.43 1,025,043 +0.74(+4.72%)
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.