Skip to main content
Aurinia Pharmaceuticals Inc. (AUPH)
NASDAQ: AUPH · Real-Time Price · USD
8.01
+0.27 (3.49%)
At close: Jan 17, 2025, 4:00 PM
8.10
+0.09 (1.12%)
Pre-market: Jan 21, 2025, 8:00 AM EST

Aurinia Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20257.818.037.678.018.013.49%1,596,374
Jan 16, 20257.687.757.607.747.740.65%1,048,867
Jan 15, 20257.737.787.617.697.691.85%1,146,287
Jan 14, 20257.857.947.527.557.55-2.83%1,604,277
Jan 13, 20257.947.967.587.777.77-3.72%2,699,199
Jan 10, 20258.208.277.798.078.07-3.24%2,415,309
Jan 8, 20258.388.538.278.348.34-0.95%1,380,864
Jan 7, 20258.408.578.348.428.420.48%1,407,508
Jan 6, 20258.638.688.338.388.38-1.87%1,668,710
Jan 3, 20258.778.968.528.548.54-2.62%1,604,867
Jan 2, 20259.059.118.758.778.77-2.34%1,526,672
Dec 31, 20249.199.248.918.988.98-2.07%1,250,403
Dec 30, 20249.149.319.009.179.17-0.33%1,045,838
Dec 27, 20249.189.268.999.209.20-0.54%821,387
Dec 26, 20248.979.268.909.259.253.01%771,686
Dec 24, 20248.999.018.898.988.980.34%487,429
Dec 23, 20249.019.058.938.958.95-0.89%938,563
Dec 20, 20248.959.238.929.039.03-0.11%1,584,350
Dec 19, 20249.159.218.929.049.04-0.66%1,135,385
Dec 18, 20249.579.608.979.109.10-4.71%1,184,707
Dec 17, 20249.609.769.409.559.55-0.83%1,432,859
Dec 16, 20249.379.669.269.639.632.77%1,090,038
Dec 13, 20249.659.699.229.379.37-3.30%1,279,743
Dec 12, 202410.0510.159.689.699.69-4.15%1,354,035
Dec 11, 202410.4910.499.9810.1110.11-3.16%2,126,369
Dec 10, 20249.5010.679.4310.4410.4414.35%4,636,884
Dec 9, 20248.949.198.889.139.132.24%1,687,992
Dec 6, 20248.859.168.858.938.930.56%1,196,001
Dec 5, 20248.719.008.718.888.881.83%1,195,275
Dec 4, 20248.858.928.718.728.72-1.47%887,160
Dec 3, 20249.109.178.828.858.85-2.75%1,329,187
Dec 2, 20248.859.248.769.109.102.71%2,327,639
Nov 29, 20248.879.028.778.868.860.11%771,994
Nov 27, 20248.758.918.708.858.851.61%1,215,702
Nov 26, 20248.708.788.658.718.71-750,630
Nov 25, 20248.949.008.698.718.71-1.69%1,620,585
Nov 22, 20248.759.048.658.868.861.03%1,595,809
Nov 21, 20248.318.838.308.778.776.43%2,417,356
Nov 20, 20248.078.267.918.248.241.35%1,273,531
Nov 19, 20247.958.147.898.138.131.50%1,260,889
Nov 18, 20248.138.147.878.018.01-1.35%1,195,869
Nov 15, 20248.368.398.078.128.12-2.52%1,444,530
Nov 14, 20248.338.418.108.338.330.60%1,406,480
Nov 13, 20248.438.488.068.288.28-1.19%1,579,167
Nov 12, 20248.458.588.288.388.38-1.30%1,551,848
Nov 11, 20248.298.708.298.498.492.04%1,961,326
Nov 8, 20248.398.407.988.328.32-0.24%2,230,112
Nov 7, 20247.848.747.808.348.3410.90%4,245,877
Nov 6, 20247.457.577.327.527.522.73%1,650,784
Nov 5, 20247.177.357.097.327.321.53%962,206
Nov 4, 20247.287.287.037.217.21-1.50%1,196,678
Nov 1, 20247.207.377.167.327.321.53%821,000
Oct 31, 20247.377.397.217.217.21-2.04%825,181
Oct 30, 20247.487.497.337.367.36-1.74%891,731
Oct 29, 20247.217.507.187.497.493.45%1,037,265
Oct 28, 20247.127.327.097.247.242.70%1,072,219
Oct 25, 20247.057.187.007.057.050.14%808,715
Oct 24, 20247.027.086.947.047.040.72%622,244
Oct 23, 20247.047.056.856.996.99-1.13%812,003
Oct 22, 20247.137.167.007.077.07-1.39%530,384
Oct 21, 20247.037.206.947.177.171.99%1,019,607
Oct 18, 20247.207.236.957.037.03-2.09%1,079,007
Oct 17, 20247.167.307.137.187.18-701,407
Oct 16, 20247.267.337.177.187.18-0.28%685,131
Oct 15, 20247.137.267.087.207.201.12%793,194
Oct 14, 20247.087.136.997.127.120.56%536,607
Oct 11, 20247.007.116.927.087.081.43%895,175
Oct 10, 20246.706.986.646.986.983.41%963,211
Oct 9, 20246.836.866.716.756.75-1.03%699,802
Oct 8, 20246.826.926.766.826.82-0.29%522,272
Oct 7, 20247.127.206.836.846.84-3.93%606,247
Oct 4, 20247.087.166.997.127.121.42%820,387
Oct 3, 20247.047.126.917.027.02-1.40%1,048,553
Oct 2, 20247.227.317.047.127.12-1.93%1,143,642
Oct 1, 20247.307.347.117.267.26-0.95%873,187
Sep 30, 20247.247.457.227.337.330.69%918,080
Sep 27, 20247.217.317.117.287.281.68%790,979
Sep 26, 20247.277.287.097.167.16-0.56%1,017,594
Sep 25, 20247.037.206.947.207.202.56%807,175
Sep 24, 20247.157.156.817.027.020.57%987,345
Sep 23, 20247.167.226.966.986.98-3.06%932,321
Sep 20, 20247.187.327.157.207.20-2,965,018
Sep 19, 20247.227.287.127.207.201.69%740,490
Sep 18, 20247.177.346.997.087.08-0.84%929,388
Sep 17, 20247.127.407.117.147.140.14%1,674,581
Sep 16, 20247.107.367.017.137.131.42%1,261,124
Sep 13, 20246.857.196.727.037.036.84%1,952,073
Sep 12, 20246.536.636.436.586.580.77%1,137,861
Sep 11, 20246.506.626.426.536.53-0.46%879,038
Sep 10, 20246.876.936.546.566.56-4.51%1,346,215
Sep 9, 20247.257.336.786.876.87-5.37%1,576,682
Sep 6, 20246.937.456.857.267.265.07%2,678,585
Sep 5, 20246.957.036.826.916.91-1.00%1,493,479
Sep 4, 20246.677.016.616.986.984.49%1,299,378
Sep 3, 20246.796.926.646.686.68-1.91%1,022,774
Aug 30, 20246.916.986.726.816.81-1.30%1,128,164
Aug 29, 20246.637.036.636.906.904.39%1,393,434
Aug 28, 20246.706.966.606.616.61-1.78%2,359,551
Aug 27, 20246.716.786.526.736.730.30%880,100
Aug 26, 20246.806.836.586.716.71-0.74%1,128,046