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 (%)
Sep 30, 2020 14.53 14.89 14.49 14.73 872,018 +0.17(+1.17%)
Sep 29, 2020 14.36 14.66 14.30 14.56 666,439 +0.20(+1.39%)
Sep 28, 2020 14.36 14.52 14.17 14.36 571,403 +0.11(+0.77%)
Sep 25, 2020 14.01 14.44 13.97 14.25 466,300 +0.21(+1.50%)
Sep 24, 2020 13.96 14.10 13.65 14.04 907,536 -0.06(-0.43%)
Sep 23, 2020 14.86 14.86 14.07 14.10 882,482 -0.72(-4.86%)
Sep 22, 2020 15.00 15.01 14.17 14.82 1,047,851 -0.13(-0.87%)
Sep 21, 2020 15.40 15.40 14.66 14.95 1,330,500 -0.60(-3.86%)
Sep 18, 2020 15.03 15.56 14.92 15.55 1,224,500 +0.60(+4.01%)
Sep 17, 2020 14.74 15.04 14.73 14.95 660,977 -0.01(-0.07%)
Sep 16, 2020 15.01 15.17 14.90 14.96 938,042 +0.05(+0.34%)
Sep 15, 2020 15.07 15.09 14.80 14.91 833,435 -0.04(-0.27%)
Sep 14, 2020 14.80 15.28 14.68 14.95 1,192,907 +0.44(+3.03%)
Sep 11, 2020 14.41 14.74 14.37 14.51 757,100 +0.26(+1.82%)
Sep 10, 2020 14.18 14.57 14.07 14.25 904,787 +0.06(+0.42%)
Sep 09, 2020 14.00 14.34 13.93 14.19 906,306 +0.28(+2.01%)
Sep 08, 2020 13.51 14.17 13.28 13.91 984,105 +0.20(+1.46%)
Sep 04, 2020 13.90 13.96 13.09 13.71 1,101,200 -0.22(-1.58%)
Sep 03, 2020 14.20 14.29 13.55 13.93 1,082,628 -0.37(-2.59%)
Sep 02, 2020 14.55 14.56 14.12 14.30 616,778 -0.24(-1.65%)
Sep 01, 2020 14.83 14.85 14.21 14.54 744,441 -0.29(-1.96%)
Aug 31, 2020 13.85 14.85 13.79 14.83 1,610,271 +1.06(+7.70%)
Aug 28, 2020 13.61 13.92 13.55 13.77 696,600 +0.15(+1.10%)
Aug 27, 2020 13.75 13.78 13.31 13.62 803,832 -0.11(-0.80%)
Aug 26, 2020 13.89 14.13 13.68 13.73 612,070 -0.18(-1.29%)
Aug 25, 2020 14.00 14.00 13.44 13.91 1,767,524 -0.09(-0.64%)
Aug 24, 2020 14.96 15.02 13.95 14.00 1,360,371 -1.00(-6.67%)
Aug 21, 2020 14.68 15.03 14.52 15.00 1,267,900 +0.25(+1.69%)
Aug 20, 2020 14.61 14.79 14.47 14.75 1,025,529 +0.25(+1.72%)
Aug 19, 2020 14.41 14.58 14.22 14.50 827,138 +0.09(+0.62%)
Aug 18, 2020 14.60 14.73 14.15 14.41 849,982 -0.09(-0.62%)
Aug 17, 2020 14.03 14.60 13.97 14.50 1,605,515 +0.49(+3.50%)
Aug 14, 2020 14.19 14.21 13.90 14.01 914,900 -0.16(-1.13%)
Aug 13, 2020 14.23 14.34 13.98 14.17 983,478 -0.01(-0.07%)
Aug 12, 2020 13.76 14.34 13.69 14.18 1,625,052 +0.18(+1.29%)
Aug 11, 2020 14.31 14.39 13.83 14.00 1,240,307 -0.36(-2.51%)
Aug 10, 2020 14.70 14.74 14.30 14.36 1,173,784 -0.31(-2.11%)
Aug 07, 2020 14.28 14.81 14.23 14.67 1,112,900 +0.46(+3.24%)
Aug 06, 2020 14.59 14.72 14.20 14.21 1,232,616 -0.30(-2.07%)
Aug 05, 2020 14.16 14.63 14.06 14.51 1,382,047 +0.33(+2.33%)
Aug 04, 2020 14.33 14.43 13.90 14.18 1,301,809 -0.26(-1.80%)
Aug 03, 2020 14.20 14.54 14.04 14.44 1,297,347 +0.31(+2.19%)
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%)
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.