Aurinia Pharmaceuticals Inc. (AUPH)
NASDAQ: AUPH · Real-Time Price · USD
8.10
+0.01 (0.12%)
At close: Apr 24, 2025, 4:00 PM
7.96
-0.14 (-1.73%)
Pre-market: Apr 25, 2025, 4:37 AM EDT

Aurinia Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20258.038.127.928.108.100.12%1,017,276
Apr 23, 20258.048.327.978.098.092.53%1,263,497
Apr 22, 20257.777.927.757.897.893.00%1,047,025
Apr 21, 20257.727.857.657.667.66-1.16%944,024
Apr 17, 20257.637.777.637.757.751.04%929,343
Apr 16, 20257.747.747.597.677.67-1.03%966,738
Apr 15, 20257.717.837.687.757.750.26%734,679
Apr 14, 20257.567.787.487.737.734.32%1,177,838
Apr 11, 20257.347.537.297.417.410.95%1,385,455
Apr 10, 20257.477.527.157.347.34-3.55%963,670
Apr 9, 20257.007.716.837.617.615.69%2,311,549
Apr 8, 20257.667.817.057.207.20-5.14%1,795,533
Apr 7, 20257.467.847.207.597.59-2.82%2,204,816
Apr 4, 20257.817.987.727.817.81-2.98%1,567,420
Apr 3, 20257.898.087.888.058.05-1.71%1,340,922
Apr 2, 20257.958.217.938.198.191.74%1,431,673
Apr 1, 20258.018.237.988.058.050.12%1,616,516
Mar 31, 20258.208.237.938.048.04-3.02%1,474,727
Mar 28, 20258.348.358.158.298.29-2.01%862,368
Mar 27, 20258.518.658.448.468.46-0.70%846,074
Mar 26, 20258.638.738.378.528.52-1.73%1,268,286
Mar 25, 20258.528.698.458.678.671.64%1,139,596
Mar 24, 20258.528.608.498.538.531.07%843,100
Mar 21, 20258.268.538.238.448.441.44%2,064,739
Mar 20, 20258.308.468.288.328.32-0.60%698,516
Mar 19, 20258.228.388.208.378.371.70%894,474
Mar 18, 20258.358.368.198.238.23-2.02%778,385
Mar 17, 20258.178.428.158.408.402.94%1,418,520
Mar 14, 20258.168.328.138.168.160.62%887,979
Mar 13, 20258.168.338.088.118.11-0.49%2,904,105
Mar 12, 20258.318.398.078.158.15-1.69%1,680,256
Mar 11, 20258.238.368.048.298.291.47%2,027,338
Mar 10, 20258.088.237.928.178.170.25%1,639,162
Mar 7, 20258.198.348.048.158.15-0.49%1,152,897
Mar 6, 20258.638.718.158.198.19-5.54%1,574,102
Mar 5, 20258.108.858.098.678.677.30%2,952,977
Mar 4, 20257.958.147.768.088.081.25%3,660,266
Mar 3, 20257.978.147.797.987.980.38%2,583,080
Feb 28, 20257.477.957.477.957.955.30%1,850,040
Feb 27, 20257.737.756.557.557.55-5.03%4,491,732
Feb 26, 20257.978.147.907.957.95-1.00%1,429,144
Feb 25, 20258.088.187.938.038.03-0.25%1,196,930
Feb 24, 20257.928.207.918.058.051.51%1,310,337
Feb 21, 20257.927.967.797.937.931.28%1,298,639
Feb 20, 20257.837.937.507.837.83-0.51%1,302,882
Feb 19, 20257.928.027.857.877.87-1.50%1,026,817
Feb 18, 20257.898.107.817.997.992.57%1,034,130
Feb 14, 20258.008.127.777.797.79-2.26%1,006,245
Feb 13, 20257.898.027.847.977.972.05%860,410
Feb 12, 20257.557.867.477.817.812.63%1,395,050