December 15th, 2015

Aurinia Pharm Ord (NQ: AUPH )

15.19 USD +0.59 (+4.04%)
Official Closing Price Updated: 7:59 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 19.96 20.65 19.65 20.26 2,280,800 +0.02(+0.10%)
Dec 30, 2019 21.22 21.25 20.14 20.24 2,063,707 -1.18(-5.51%)
Dec 27, 2019 21.58 21.93 20.72 21.42 1,584,800 +0.00(+0.00%)
Dec 26, 2019 20.50 21.90 20.45 21.42 2,789,843 +0.91(+4.44%)
Dec 24, 2019 20.00 20.53 19.99 20.51 1,382,300 +0.56(+2.81%)
Dec 23, 2019 19.68 20.63 19.52 19.95 2,520,881 +0.27(+1.37%)
Dec 20, 2019 19.48 19.80 18.82 19.68 2,967,200 +0.19(+0.97%)
Dec 19, 2019 19.05 19.52 18.46 19.49 3,982,194 +0.27(+1.40%)
Dec 18, 2019 19.65 19.67 18.65 19.22 3,859,173 -0.60(-3.03%)
Dec 17, 2019 18.51 20.03 18.45 19.82 5,008,856 +1.31(+7.08%)
Dec 16, 2019 18.50 18.68 17.88 18.51 2,933,520 +0.03(+0.16%)
Dec 13, 2019 18.14 18.59 17.82 18.48 2,529,100 +0.23(+1.26%)
Dec 12, 2019 18.30 18.88 18.00 18.25 4,559,258 -0.21(-1.14%)
Dec 11, 2019 17.46 18.46 16.92 18.46 7,608,791 +0.76(+4.29%)
Dec 10, 2019 16.59 18.49 16.20 17.70 19,392,358 +1.92(+12.17%)
Dec 09, 2019 15.22 15.98 14.85 15.78 8,738,171 +0.34(+2.20%)
Dec 06, 2019 15.00 16.07 14.26 15.44 14,114,600 +0.44(+2.93%)
Dec 05, 2019 16.70 17.48 14.75 15.00 41,616,000 -3.88(-20.55%)
Dec 04, 2019 8.010 8.540 7.950 18.88 9,975,698 +10.90(+136.59%)
Dec 03, 2019 7.400 7.990 7.320 7.980 4,645,839 +0.40(+5.28%)
Dec 02, 2019 8.080 8.100 7.360 7.580 3,593,504 -0.36(-4.53%)
Nov 29, 2019 7.230 7.980 7.230 7.940 2,698,700 +0.71(+9.82%)
Nov 27, 2019 7.160 7.350 6.900 7.230 2,870,500 +0.13(+1.83%)
Nov 26, 2019 6.350 7.180 6.250 7.100 4,953,829 +0.91(+14.70%)
Nov 25, 2019 6.150 6.220 5.790 6.190 2,193,002 +0.06(+0.98%)
Nov 22, 2019 6.190 6.300 6.080 6.130 1,001,000 -0.10(-1.61%)
Nov 21, 2019 6.100 6.250 6.000 6.230 1,413,297 +0.14(+2.30%)
Nov 20, 2019 6.040 6.380 5.740 6.090 2,091,342 +0.01(+0.16%)
Nov 19, 2019 5.840 6.220 5.680 6.080 2,925,618 +0.33(+5.74%)
Nov 18, 2019 5.290 5.900 5.280 5.750 2,338,845 +0.53(+10.15%)
Nov 15, 2019 5.000 5.470 4.930 5.220 1,895,100 +0.08(+1.56%)
Nov 14, 2019 5.300 5.300 5.030 5.140 1,638,828 -0.21(-3.93%)
Nov 13, 2019 5.020 5.440 5.020 5.350 1,589,650 +0.34(+6.79%)
Nov 12, 2019 5.130 5.230 4.990 5.010 593,092 -0.10(-1.96%)
Nov 11, 2019 5.110 5.150 4.900 5.110 1,005,284 -0.03(-0.58%)
Nov 08, 2019 5.350 5.450 5.090 5.140 1,224,700 -0.23(-4.28%)
Nov 07, 2019 5.340 5.480 5.220 5.370 1,798,180 +0.08(+1.51%)
Nov 06, 2019 5.260 5.320 5.110 5.290 1,029,623 +0.04(+0.76%)
Nov 05, 2019 5.010 5.340 5.010 5.250 586,377 +0.25(+5.00%)
Nov 04, 2019 5.150 5.190 5.000 5.000 411,937 -0.13(-2.53%)
Nov 01, 2019 4.890 5.260 4.880 5.130 907,300 +0.27(+5.56%)
Oct 31, 2019 4.810 4.900 4.700 4.860 484,817 +0.06(+1.25%)
Oct 30, 2019 4.850 4.920 4.700 4.800 625,210 -0.08(-1.64%)
Oct 29, 2019 4.730 4.995 4.677 4.880 524,855 +0.15(+3.17%)
Oct 28, 2019 4.900 4.950 4.650 4.730 792,804 -0.14(-2.87%)
Oct 25, 2019 4.750 4.970 4.670 4.870 500,200 +0.04(+0.83%)
Oct 24, 2019 4.890 4.990 4.570 4.830 997,934 -0.05(-1.02%)
Oct 23, 2019 5.000 5.096 4.790 4.880 686,200 -0.13(-2.59%)
Oct 22, 2019 4.890 5.220 4.890 5.010 1,082,699 +0.14(+2.87%)
Oct 21, 2019 4.760 4.920 4.650 4.870 837,484 +0.16(+3.40%)
Oct 18, 2019 4.790 5.020 4.640 4.710 1,262,100 -0.08(-1.67%)
Oct 17, 2019 5.020 5.050 4.700 4.790 3,304,451 -0.17(-3.43%)
Oct 16, 2019 4.900 5.420 4.790 4.960 3,206,629 +0.29(+6.21%)
Oct 15, 2019 3.930 4.890 3.920 4.670 5,807,563 +0.79(+20.36%)
Oct 14, 2019 4.020 4.090 3.850 3.880 1,333,202 -0.23(-5.48%)
Oct 11, 2019 4.200 4.390 3.990 4.105 1,432,700 -0.09(-2.26%)
Oct 10, 2019 4.700 4.800 3.520 4.200 5,379,045 -0.49(-10.45%)
Oct 09, 2019 4.850 4.900 4.680 4.690 479,687 -0.14(-2.90%)
Oct 08, 2019 4.930 4.930 4.700 4.830 904,181 -0.08(-1.63%)
Oct 07, 2019 5.140 5.190 4.880 4.910 1,419,372 -0.23(-4.47%)
Oct 04, 2019 5.280 5.280 5.080 5.140 369,500 -0.13(-2.47%)
Oct 03, 2019 5.190 5.300 4.920 5.270 757,313 +0.07(+1.35%)
Oct 02, 2019 5.100 5.245 5.000 5.200 598,250 +0.10(+1.96%)
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.