Aurinia Pharmaceuticals Inc. (AUPH)
NASDAQ: AUPH · Real-Time Price · USD
8.24
+0.11 (1.35%)
At close: Nov 20, 2024, 4:00 PM
8.25
+0.01 (0.12%)
Pre-market: Nov 21, 2024, 4:32 AM EST
Aurinia Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 8.07 | 8.26 | 7.91 | 8.24 | 8.24 | 1.35% | 1,273,531 |
| Nov 19, 2024 | 7.95 | 8.14 | 7.89 | 8.13 | 8.13 | 1.50% | 1,260,889 |
| Nov 18, 2024 | 8.13 | 8.14 | 7.87 | 8.01 | 8.01 | -1.35% | 1,195,869 |
| Nov 15, 2024 | 8.36 | 8.39 | 8.07 | 8.12 | 8.12 | -2.52% | 1,444,530 |
| Nov 14, 2024 | 8.33 | 8.41 | 8.10 | 8.33 | 8.33 | 0.60% | 1,406,480 |
| Nov 13, 2024 | 8.43 | 8.48 | 8.06 | 8.28 | 8.28 | -1.19% | 1,579,167 |
| Nov 12, 2024 | 8.45 | 8.58 | 8.28 | 8.38 | 8.38 | -1.30% | 1,551,848 |
| Nov 11, 2024 | 8.29 | 8.70 | 8.29 | 8.49 | 8.49 | 2.04% | 1,961,326 |
| Nov 8, 2024 | 8.39 | 8.40 | 7.98 | 8.32 | 8.32 | -0.24% | 2,230,112 |
| Nov 7, 2024 | 7.84 | 8.74 | 7.80 | 8.34 | 8.34 | 10.90% | 4,245,877 |
| Nov 6, 2024 | 7.45 | 7.57 | 7.32 | 7.52 | 7.52 | 2.73% | 1,650,784 |
| Nov 5, 2024 | 7.17 | 7.35 | 7.09 | 7.32 | 7.32 | 1.53% | 962,206 |
| Nov 4, 2024 | 7.28 | 7.28 | 7.03 | 7.21 | 7.21 | -1.50% | 1,196,678 |
| Nov 1, 2024 | 7.20 | 7.37 | 7.16 | 7.32 | 7.32 | 1.53% | 821,000 |
| Oct 31, 2024 | 7.37 | 7.39 | 7.21 | 7.21 | 7.21 | -2.04% | 825,181 |
| Oct 30, 2024 | 7.48 | 7.49 | 7.33 | 7.36 | 7.36 | -1.74% | 891,731 |
| Oct 29, 2024 | 7.21 | 7.50 | 7.18 | 7.49 | 7.49 | 3.45% | 1,037,265 |
| Oct 28, 2024 | 7.12 | 7.32 | 7.09 | 7.24 | 7.24 | 2.70% | 1,072,219 |
| Oct 25, 2024 | 7.05 | 7.18 | 7.00 | 7.05 | 7.05 | 0.14% | 808,715 |
| Oct 24, 2024 | 7.02 | 7.08 | 6.94 | 7.04 | 7.04 | 0.72% | 622,244 |
| Oct 23, 2024 | 7.04 | 7.05 | 6.85 | 6.99 | 6.99 | -1.13% | 812,003 |
| Oct 22, 2024 | 7.13 | 7.16 | 7.00 | 7.07 | 7.07 | -1.39% | 530,384 |
| Oct 21, 2024 | 7.03 | 7.20 | 6.94 | 7.17 | 7.17 | 1.99% | 1,019,607 |
| Oct 18, 2024 | 7.20 | 7.23 | 6.95 | 7.03 | 7.03 | -2.09% | 1,079,007 |
| Oct 17, 2024 | 7.16 | 7.30 | 7.13 | 7.18 | 7.18 | - | 701,407 |
| Oct 16, 2024 | 7.26 | 7.33 | 7.17 | 7.18 | 7.18 | -0.28% | 685,131 |
| Oct 15, 2024 | 7.13 | 7.26 | 7.08 | 7.20 | 7.20 | 1.12% | 793,194 |
| Oct 14, 2024 | 7.08 | 7.13 | 6.99 | 7.12 | 7.12 | 0.56% | 536,607 |
| Oct 11, 2024 | 7.00 | 7.11 | 6.92 | 7.08 | 7.08 | 1.43% | 895,175 |
| Oct 10, 2024 | 6.70 | 6.98 | 6.64 | 6.98 | 6.98 | 3.41% | 963,211 |
| Oct 9, 2024 | 6.83 | 6.86 | 6.71 | 6.75 | 6.75 | -1.03% | 699,802 |
| Oct 8, 2024 | 6.82 | 6.92 | 6.76 | 6.82 | 6.82 | -0.29% | 522,272 |
| Oct 7, 2024 | 7.12 | 7.20 | 6.83 | 6.84 | 6.84 | -3.93% | 606,247 |
| Oct 4, 2024 | 7.08 | 7.16 | 6.99 | 7.12 | 7.12 | 1.42% | 820,387 |
| Oct 3, 2024 | 7.04 | 7.12 | 6.91 | 7.02 | 7.02 | -1.40% | 1,048,553 |
| Oct 2, 2024 | 7.22 | 7.31 | 7.04 | 7.12 | 7.12 | -1.93% | 1,143,642 |
| Oct 1, 2024 | 7.30 | 7.34 | 7.11 | 7.26 | 7.26 | -0.95% | 873,187 |
| Sep 30, 2024 | 7.24 | 7.45 | 7.22 | 7.33 | 7.33 | 0.69% | 918,080 |
| Sep 27, 2024 | 7.21 | 7.31 | 7.11 | 7.28 | 7.28 | 1.68% | 790,979 |
| Sep 26, 2024 | 7.27 | 7.28 | 7.09 | 7.16 | 7.16 | -0.56% | 1,017,594 |
| Sep 25, 2024 | 7.03 | 7.20 | 6.94 | 7.20 | 7.20 | 2.56% | 807,175 |
| Sep 24, 2024 | 7.15 | 7.15 | 6.81 | 7.02 | 7.02 | 0.57% | 987,345 |
| Sep 23, 2024 | 7.16 | 7.22 | 6.96 | 6.98 | 6.98 | -3.06% | 932,321 |
| Sep 20, 2024 | 7.18 | 7.32 | 7.15 | 7.20 | 7.20 | - | 2,965,018 |
| Sep 19, 2024 | 7.22 | 7.28 | 7.12 | 7.20 | 7.20 | 1.69% | 740,490 |
| Sep 18, 2024 | 7.17 | 7.34 | 6.99 | 7.08 | 7.08 | -0.84% | 929,388 |
| Sep 17, 2024 | 7.12 | 7.40 | 7.11 | 7.14 | 7.14 | 0.14% | 1,674,581 |
| Sep 16, 2024 | 7.10 | 7.36 | 7.01 | 7.13 | 7.13 | 1.42% | 1,261,124 |
| Sep 13, 2024 | 6.85 | 7.19 | 6.72 | 7.03 | 7.03 | 6.84% | 1,952,073 |
| Sep 12, 2024 | 6.53 | 6.63 | 6.43 | 6.58 | 6.58 | 0.77% | 1,137,861 |
| Sep 11, 2024 | 6.50 | 6.62 | 6.42 | 6.53 | 6.53 | -0.46% | 879,038 |
| Sep 10, 2024 | 6.87 | 6.93 | 6.54 | 6.56 | 6.56 | -4.51% | 1,346,215 |
| Sep 9, 2024 | 7.25 | 7.33 | 6.78 | 6.87 | 6.87 | -5.37% | 1,576,682 |
| Sep 6, 2024 | 6.93 | 7.45 | 6.85 | 7.26 | 7.26 | 5.07% | 2,678,585 |
| Sep 5, 2024 | 6.95 | 7.03 | 6.82 | 6.91 | 6.91 | -1.00% | 1,493,479 |
| Sep 4, 2024 | 6.67 | 7.01 | 6.61 | 6.98 | 6.98 | 4.49% | 1,299,378 |
| Sep 3, 2024 | 6.79 | 6.92 | 6.64 | 6.68 | 6.68 | -1.91% | 1,022,774 |
| Aug 30, 2024 | 6.91 | 6.98 | 6.72 | 6.81 | 6.81 | -1.30% | 1,128,164 |
| Aug 29, 2024 | 6.63 | 7.03 | 6.63 | 6.90 | 6.90 | 4.39% | 1,393,434 |
| Aug 28, 2024 | 6.70 | 6.96 | 6.60 | 6.61 | 6.61 | -1.78% | 2,359,551 |
| Aug 27, 2024 | 6.71 | 6.78 | 6.52 | 6.73 | 6.73 | 0.30% | 880,100 |
| Aug 26, 2024 | 6.80 | 6.83 | 6.58 | 6.71 | 6.71 | -0.74% | 1,128,046 |
| Aug 23, 2024 | 6.67 | 6.94 | 6.62 | 6.76 | 6.76 | 1.65% | 1,701,506 |
| Aug 22, 2024 | 6.65 | 6.74 | 6.55 | 6.65 | 6.65 | 0.91% | 1,675,300 |
| Aug 21, 2024 | 6.43 | 6.70 | 6.34 | 6.59 | 6.59 | 2.49% | 1,862,112 |
| Aug 20, 2024 | 6.46 | 6.53 | 6.32 | 6.43 | 6.43 | -0.16% | 1,207,751 |
| Aug 19, 2024 | 6.25 | 6.52 | 6.23 | 6.44 | 6.44 | 2.88% | 2,025,148 |
| Aug 16, 2024 | 5.60 | 6.32 | 5.51 | 6.26 | 6.26 | 11.99% | 2,922,521 |
| Aug 15, 2024 | 5.68 | 5.72 | 5.53 | 5.59 | 5.59 | - | 1,194,368 |
| Aug 14, 2024 | 5.48 | 5.64 | 5.41 | 5.59 | 5.59 | 2.57% | 1,092,497 |
| Aug 13, 2024 | 5.45 | 5.48 | 5.37 | 5.45 | 5.45 | -0.18% | 959,394 |
| Aug 12, 2024 | 5.45 | 5.49 | 5.29 | 5.46 | 5.46 | 1.11% | 978,700 |
| Aug 9, 2024 | 5.45 | 5.51 | 5.32 | 5.40 | 5.40 | -1.28% | 890,092 |
| Aug 8, 2024 | 5.35 | 5.49 | 5.30 | 5.47 | 5.47 | 2.82% | 1,196,914 |
| Aug 7, 2024 | 5.74 | 5.74 | 5.25 | 5.32 | 5.32 | -5.34% | 1,381,941 |
| Aug 6, 2024 | 5.37 | 5.65 | 5.20 | 5.62 | 5.62 | 4.66% | 1,631,082 |
| Aug 5, 2024 | 5.26 | 5.53 | 5.23 | 5.37 | 5.37 | -2.36% | 2,899,050 |
| Aug 2, 2024 | 5.50 | 5.58 | 5.30 | 5.50 | 5.50 | -1.96% | 2,032,563 |
| Aug 1, 2024 | 5.77 | 5.90 | 5.59 | 5.61 | 5.61 | -4.59% | 1,617,730 |
| Jul 31, 2024 | 5.66 | 6.07 | 5.62 | 5.88 | 5.88 | 4.63% | 2,368,030 |
| Jul 30, 2024 | 5.70 | 5.79 | 5.60 | 5.62 | 5.62 | -1.06% | 1,383,914 |
| Jul 29, 2024 | 5.70 | 5.71 | 5.59 | 5.68 | 5.68 | - | 925,265 |
| Jul 26, 2024 | 5.66 | 5.70 | 5.59 | 5.68 | 5.68 | 1.43% | 1,012,754 |
| Jul 25, 2024 | 5.55 | 5.71 | 5.47 | 5.60 | 5.60 | 0.72% | 1,508,650 |
| Jul 24, 2024 | 5.43 | 5.73 | 5.37 | 5.56 | 5.56 | 2.02% | 1,516,079 |
| Jul 23, 2024 | 5.39 | 5.57 | 5.38 | 5.45 | 5.45 | 0.37% | 1,528,060 |
| Jul 22, 2024 | 5.58 | 5.65 | 5.26 | 5.43 | 5.43 | -2.34% | 1,516,540 |
| Jul 19, 2024 | 5.60 | 5.76 | 5.51 | 5.56 | 5.56 | -0.18% | 2,053,473 |
| Jul 18, 2024 | 5.82 | 5.85 | 5.53 | 5.57 | 5.57 | -4.62% | 1,359,098 |
| Jul 17, 2024 | 5.67 | 5.84 | 5.66 | 5.84 | 5.84 | 0.69% | 1,063,783 |
| Jul 16, 2024 | 5.73 | 5.89 | 5.70 | 5.80 | 5.80 | 2.29% | 1,852,896 |
| Jul 15, 2024 | 5.61 | 5.68 | 5.54 | 5.67 | 5.67 | 1.07% | 1,600,695 |
| Jul 12, 2024 | 5.90 | 5.96 | 5.59 | 5.61 | 5.61 | -4.27% | 1,351,591 |
| Jul 11, 2024 | 5.57 | 5.90 | 5.55 | 5.86 | 5.86 | 6.55% | 2,445,501 |
| Jul 10, 2024 | 5.55 | 5.64 | 5.45 | 5.50 | 5.50 | -0.36% | 753,343 |
| Jul 9, 2024 | 5.62 | 5.62 | 5.50 | 5.52 | 5.52 | -1.95% | 767,338 |
| Jul 8, 2024 | 5.61 | 5.77 | 5.57 | 5.63 | 5.63 | 0.36% | 968,815 |
| Jul 5, 2024 | 5.48 | 5.61 | 5.44 | 5.61 | 5.61 | 2.56% | 813,623 |
| Jul 3, 2024 | 5.42 | 5.54 | 5.36 | 5.47 | 5.47 | 0.74% | 388,374 |
| Jul 2, 2024 | 5.50 | 5.55 | 5.42 | 5.43 | 5.43 | -1.09% | 571,187 |