December 15th, 2015

Aurinia Pharm Ord (NQ: AUPH )

18.73 USD +3.87 (+26.04%)
Official Closing Price Updated: 5:42 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 16.99 17.57 15.64 15.69 1,757,300 -1.55(-8.99%)
Apr 30, 2020 16.28 17.98 15.95 17.24 3,564,944 +1.09(+6.75%)
Apr 29, 2020 16.38 16.44 15.81 16.15 1,144,600 +0.08(+0.50%)
Apr 28, 2020 16.40 16.50 15.70 16.07 1,306,605 -0.22(-1.35%)
Apr 27, 2020 16.44 16.66 15.90 16.29 1,423,730 +0.21(+1.31%)
Apr 24, 2020 16.01 16.14 15.87 16.08 740,700 +0.23(+1.45%)
Apr 23, 2020 16.27 16.65 15.82 15.85 1,016,609 -0.26(-1.61%)
Apr 22, 2020 16.23 16.45 15.84 16.11 727,985 +0.18(+1.13%)
Apr 21, 2020 16.33 16.75 15.55 15.93 1,121,478 -0.56(-3.40%)
Apr 20, 2020 15.97 17.00 14.86 16.49 2,058,083 +0.51(+3.19%)
Apr 17, 2020 16.00 16.06 15.76 15.98 1,110,200 +0.46(+2.96%)
Apr 16, 2020 15.97 16.39 15.46 15.52 865,221 -0.33(-2.08%)
Apr 15, 2020 15.86 16.07 15.56 15.85 1,037,097 -0.18(-1.12%)
Apr 14, 2020 15.73 16.55 15.73 16.03 1,226,579 +0.57(+3.69%)
Apr 13, 2020 15.00 15.50 14.81 15.46 884,755 +0.28(+1.84%)
Apr 09, 2020 15.00 15.28 14.54 15.18 1,305,500 +0.34(+2.29%)
Apr 08, 2020 14.60 14.92 14.46 14.84 853,251 +0.34(+2.34%)
Apr 07, 2020 15.50 15.54 14.44 14.50 1,243,873 -0.50(-3.33%)
Apr 06, 2020 14.94 15.54 14.80 15.00 1,025,049 +0.57(+3.95%)
Apr 03, 2020 14.25 14.85 14.25 14.43 687,300 +0.07(+0.49%)
Apr 02, 2020 14.06 14.75 14.02 14.36 1,069,708 +0.24(+1.70%)
Apr 01, 2020 14.00 14.96 13.81 14.12 1,218,031 -0.39(-2.69%)
Mar 31, 2020 14.50 14.79 14.12 14.51 1,326,654 -0.19(-1.29%)
Mar 30, 2020 14.33 14.74 13.81 14.70 856,100 +0.34(+2.37%)
Mar 27, 2020 13.80 14.68 13.57 14.36 1,324,200 +0.31(+2.21%)
Mar 26, 2020 14.41 15.11 13.50 14.05 2,292,779 -0.33(-2.29%)
Mar 25, 2020 13.75 15.00 13.51 14.38 1,478,760 +0.87(+6.44%)
Mar 24, 2020 13.30 13.86 12.82 13.51 1,292,108 +1.06(+8.51%)
Mar 23, 2020 12.20 12.70 11.30 12.45 1,783,349 +0.35(+2.89%)
Mar 20, 2020 11.53 12.35 11.50 12.10 2,855,200 +0.57(+4.94%)
Mar 19, 2020 11.08 12.14 10.73 11.53 2,069,765 +0.19(+1.68%)
Mar 18, 2020 11.45 11.64 9.830 11.34 2,499,606 -0.48(-4.06%)
Mar 17, 2020 11.85 12.92 10.95 11.82 2,519,652 +0.15(+1.29%)
Mar 16, 2020 11.98 12.66 11.38 11.67 2,410,857 -1.33(-10.23%)
Mar 13, 2020 13.36 13.57 12.00 13.00 3,777,600 +0.17(+1.33%)
Mar 12, 2020 12.50 13.50 12.09 12.83 2,884,511 -1.27(-9.01%)
Mar 11, 2020 15.00 15.44 13.83 14.10 2,340,935 -1.29(-8.38%)
Mar 10, 2020 16.10 16.43 14.90 15.39 2,032,174 -0.07(-0.45%)
Mar 09, 2020 15.47 16.16 15.03 15.46 1,896,610 -1.40(-8.30%)
Mar 06, 2020 18.27 18.34 16.50 16.86 3,335,000 -1.95(-10.37%)
Mar 05, 2020 18.19 18.89 18.07 18.81 1,145,295 +0.29(+1.57%)
Mar 04, 2020 18.30 18.64 18.00 18.52 1,134,859 +0.56(+3.12%)
Mar 03, 2020 18.20 18.60 17.70 17.96 997,966 -0.27(-1.48%)
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.