Aurinia Pharmaceuticals Inc. (AUPH)
NASDAQ: AUPH · Real-Time Price · USD
8.19
+0.10 (1.24%)
At close: Jun 6, 2025, 4:00 PM
8.17
-0.02 (-0.24%)
After-hours: Jun 6, 2025, 4:17 PM EDT
Aurinia Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 8.15 | 8.34 | 8.13 | 8.19 | 8.19 | 1.24% | 911,772 |
| Jun 5, 2025 | 7.96 | 8.14 | 7.91 | 8.09 | 8.09 | 1.25% | 1,039,108 |
| Jun 4, 2025 | 7.96 | 8.06 | 7.94 | 7.99 | 7.99 | -0.12% | 873,402 |
| Jun 3, 2025 | 7.97 | 8.07 | 7.84 | 8.00 | 8.00 | 0.50% | 1,108,397 |
| Jun 2, 2025 | 7.88 | 8.01 | 7.80 | 7.96 | 7.96 | 1.53% | 1,040,663 |
| May 30, 2025 | 7.96 | 7.97 | 7.77 | 7.84 | 7.84 | -1.88% | 1,384,184 |
| May 29, 2025 | 8.00 | 8.09 | 7.92 | 7.99 | 7.99 | 0.13% | 1,037,917 |
| May 28, 2025 | 8.15 | 8.17 | 7.97 | 7.98 | 7.98 | -2.09% | 1,084,364 |
| May 27, 2025 | 8.14 | 8.25 | 7.96 | 8.15 | 8.15 | 0.87% | 1,488,077 |
| May 23, 2025 | 8.35 | 8.58 | 8.05 | 8.08 | 8.08 | -2.30% | 2,008,045 |
| May 22, 2025 | 8.32 | 8.47 | 8.25 | 8.27 | 8.27 | -0.84% | 1,668,016 |
| May 21, 2025 | 8.21 | 8.36 | 8.11 | 8.34 | 8.34 | 0.48% | 1,116,108 |
| May 20, 2025 | 8.05 | 8.32 | 8.02 | 8.30 | 8.30 | 2.85% | 1,238,904 |
| May 19, 2025 | 8.14 | 8.21 | 7.99 | 8.07 | 8.07 | -1.47% | 1,090,813 |
| May 16, 2025 | 8.11 | 8.23 | 8.09 | 8.19 | 8.19 | 0.49% | 1,590,708 |
| May 15, 2025 | 7.85 | 8.18 | 7.76 | 8.15 | 8.15 | 3.82% | 1,680,416 |
| May 14, 2025 | 7.76 | 7.97 | 7.48 | 7.85 | 7.85 | 0.38% | 2,097,606 |
| May 13, 2025 | 8.18 | 8.49 | 7.80 | 7.82 | 7.82 | -3.69% | 1,831,606 |
| May 12, 2025 | 8.15 | 8.39 | 7.96 | 8.12 | 8.12 | 1.50% | 2,179,906 |
| May 9, 2025 | 8.11 | 8.21 | 7.93 | 8.00 | 8.00 | -1.36% | 1,511,344 |
| May 8, 2025 | 8.13 | 8.21 | 7.89 | 8.11 | 8.11 | - | 915,091 |
| May 7, 2025 | 8.16 | 8.18 | 8.03 | 8.11 | 8.11 | -0.12% | 889,734 |
| May 6, 2025 | 8.20 | 8.25 | 8.07 | 8.12 | 8.12 | -1.69% | 942,492 |
| May 5, 2025 | 8.19 | 8.34 | 8.14 | 8.26 | 8.26 | 0.61% | 762,116 |
| May 2, 2025 | 8.21 | 8.38 | 8.20 | 8.21 | 8.21 | 0.12% | 751,098 |
| May 1, 2025 | 8.25 | 8.31 | 8.10 | 8.20 | 8.20 | -0.49% | 888,839 |
| Apr 30, 2025 | 8.02 | 8.34 | 8.02 | 8.24 | 8.24 | 1.48% | 1,071,756 |
| Apr 29, 2025 | 8.00 | 8.16 | 7.92 | 8.12 | 8.12 | 1.50% | 907,436 |
| Apr 28, 2025 | 8.21 | 8.28 | 7.98 | 8.00 | 8.00 | -2.20% | 1,250,882 |
| Apr 25, 2025 | 8.05 | 8.21 | 7.97 | 8.18 | 8.18 | 0.99% | 808,972 |
| Apr 24, 2025 | 8.03 | 8.12 | 7.92 | 8.10 | 8.10 | 0.12% | 1,017,276 |
| Apr 23, 2025 | 8.04 | 8.32 | 7.97 | 8.09 | 8.09 | 2.53% | 1,263,497 |
| Apr 22, 2025 | 7.77 | 7.92 | 7.75 | 7.89 | 7.89 | 3.00% | 1,047,025 |
| Apr 21, 2025 | 7.72 | 7.85 | 7.65 | 7.66 | 7.66 | -1.16% | 944,024 |
| Apr 17, 2025 | 7.63 | 7.77 | 7.63 | 7.75 | 7.75 | 1.04% | 929,343 |
| Apr 16, 2025 | 7.74 | 7.74 | 7.59 | 7.67 | 7.67 | -1.03% | 966,738 |
| Apr 15, 2025 | 7.71 | 7.83 | 7.68 | 7.75 | 7.75 | 0.26% | 734,679 |
| Apr 14, 2025 | 7.56 | 7.78 | 7.48 | 7.73 | 7.73 | 4.32% | 1,177,838 |
| Apr 11, 2025 | 7.34 | 7.53 | 7.29 | 7.41 | 7.41 | 0.95% | 1,385,455 |
| Apr 10, 2025 | 7.47 | 7.52 | 7.15 | 7.34 | 7.34 | -3.55% | 963,670 |
| Apr 9, 2025 | 7.00 | 7.71 | 6.83 | 7.61 | 7.61 | 5.69% | 2,311,549 |
| Apr 8, 2025 | 7.66 | 7.81 | 7.05 | 7.20 | 7.20 | -5.14% | 1,795,533 |
| Apr 7, 2025 | 7.46 | 7.84 | 7.20 | 7.59 | 7.59 | -2.82% | 2,204,816 |
| Apr 4, 2025 | 7.81 | 7.98 | 7.72 | 7.81 | 7.81 | -2.98% | 1,567,420 |
| Apr 3, 2025 | 7.89 | 8.08 | 7.88 | 8.05 | 8.05 | -1.71% | 1,340,922 |
| Apr 2, 2025 | 7.95 | 8.21 | 7.93 | 8.19 | 8.19 | 1.74% | 1,431,673 |
| Apr 1, 2025 | 8.01 | 8.23 | 7.98 | 8.05 | 8.05 | 0.12% | 1,616,516 |
| Mar 31, 2025 | 8.20 | 8.23 | 7.93 | 8.04 | 8.04 | -3.02% | 1,474,727 |
| Mar 28, 2025 | 8.34 | 8.35 | 8.15 | 8.29 | 8.29 | -2.01% | 862,368 |
| Mar 27, 2025 | 8.51 | 8.65 | 8.44 | 8.46 | 8.46 | -0.70% | 846,074 |