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 (%)
Feb 28, 2020 16.79 17.53 16.43 17.50 1,836,400 +0.01(+0.06%)
Feb 27, 2020 18.14 18.30 17.05 17.49 1,827,107 -0.86(-4.69%)
Feb 26, 2020 18.02 18.81 18.02 18.35 1,125,336 +0.28(+1.55%)
Feb 25, 2020 19.22 19.60 17.97 18.07 2,144,546 -1.19(-6.18%)
Feb 24, 2020 19.70 19.82 19.00 19.26 2,011,321 -1.11(-5.45%)
Feb 21, 2020 20.36 20.48 19.92 20.37 1,121,400 +0.01(+0.05%)
Feb 20, 2020 19.98 20.44 19.86 20.36 1,405,092 +0.33(+1.65%)
Feb 19, 2020 19.74 20.29 19.60 20.03 1,974,925 +0.35(+1.78%)
Feb 18, 2020 18.77 19.80 18.61 19.68 1,342,486 +0.97(+5.18%)
Feb 14, 2020 19.07 19.16 18.35 18.71 957,600 -0.34(-1.78%)
Feb 13, 2020 19.00 19.18 18.76 19.05 926,812 +0.00(+0.00%)
Feb 12, 2020 19.34 19.44 18.84 19.05 908,612 -0.25(-1.30%)
Feb 11, 2020 19.58 19.79 18.93 19.30 1,306,803 -0.22(-1.13%)
Feb 10, 2020 19.30 19.66 18.97 19.52 900,225 +0.32(+1.67%)
Feb 07, 2020 19.90 19.92 19.06 19.20 929,100 -0.63(-3.18%)
Feb 06, 2020 19.74 20.31 19.64 19.83 1,231,518 +0.11(+0.56%)
Feb 05, 2020 19.62 19.87 19.13 19.72 998,026 +0.28(+1.44%)
Feb 04, 2020 18.83 19.53 18.64 19.44 1,472,428 +0.70(+3.74%)
Feb 03, 2020 18.41 18.75 17.86 18.74 1,862,647 +0.44(+2.40%)
Jan 31, 2020 17.56 18.68 17.56 18.30 3,044,300 +0.74(+4.21%)
Jan 30, 2020 18.17 18.33 17.18 17.56 2,058,296 -0.79(-4.31%)
Jan 29, 2020 18.56 18.76 18.34 18.35 1,128,330 -0.21(-1.13%)
Jan 28, 2020 18.60 18.70 17.81 18.56 1,369,095 +0.19(+1.03%)
Jan 27, 2020 18.30 18.72 18.01 18.37 1,296,033 -0.58(-3.06%)
Jan 24, 2020 19.11 19.36 18.52 18.95 1,551,000 -0.08(-0.42%)
Jan 23, 2020 18.96 19.37 18.58 19.03 1,473,760 +0.03(+0.16%)
Jan 22, 2020 19.16 19.37 18.40 19.00 2,462,364 -0.28(-1.45%)
Jan 21, 2020 20.15 20.21 19.20 19.28 2,063,409 -0.80(-3.98%)
Jan 17, 2020 19.94 20.25 19.69 20.08 1,770,600 +0.25(+1.26%)
Jan 16, 2020 19.69 19.92 19.26 19.83 2,043,663 +0.18(+0.92%)
Jan 15, 2020 19.94 20.34 19.52 19.65 1,305,843 -0.26(-1.31%)
Jan 14, 2020 19.71 20.39 19.52 19.91 2,159,918 +0.12(+0.61%)
Jan 13, 2020 20.21 20.21 19.41 19.79 1,493,623 -0.42(-2.08%)
Jan 10, 2020 20.51 21.12 20.12 20.21 1,588,100 -0.19(-0.93%)
Jan 09, 2020 21.05 21.35 19.97 20.40 2,218,596 -0.56(-2.67%)
Jan 08, 2020 21.07 21.81 20.94 20.96 2,171,472 -0.40(-1.87%)
Jan 07, 2020 20.64 21.77 20.52 21.36 1,926,012 +0.67(+3.24%)
Jan 06, 2020 20.40 20.81 19.83 20.69 2,434,025 +0.07(+0.34%)
Jan 03, 2020 21.21 21.65 20.53 20.62 2,056,800 -0.84(-3.91%)
Jan 02, 2020 20.36 21.58 20.00 21.46 3,667,667 +1.20(+5.92%)
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%)
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.