Aurinia Pharmaceuticals Inc. (AUPH)
NASDAQ: AUPH · Real-Time Price · USD
13.14
+0.29 (2.26%)
At close: Sep 26, 2025, 4:00 PM EDT
13.13
-0.01 (-0.08%)
After-hours: Sep 26, 2025, 4:54 PM EDT
Aurinia Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.80 | 13.15 | 12.80 | 13.14 | 13.14 | 2.26% | 966,792 |
| Sep 25, 2025 | 12.83 | 12.96 | 12.61 | 12.85 | 12.85 | -0.23% | 1,085,402 |
| Sep 24, 2025 | 13.00 | 13.20 | 12.61 | 12.88 | 12.88 | -0.92% | 1,055,156 |
| Sep 23, 2025 | 13.07 | 13.11 | 12.89 | 13.00 | 13.00 | -0.54% | 879,233 |
| Sep 22, 2025 | 13.00 | 13.44 | 12.97 | 13.07 | 13.07 | 0.54% | 3,163,477 |
| Sep 19, 2025 | 12.78 | 13.05 | 12.60 | 13.00 | 13.00 | 0.85% | 2,375,717 |
| Sep 18, 2025 | 12.34 | 12.90 | 12.34 | 12.89 | 12.89 | 4.80% | 1,332,628 |
| Sep 17, 2025 | 12.63 | 12.66 | 12.18 | 12.30 | 12.30 | -1.76% | 1,143,710 |
| Sep 16, 2025 | 12.80 | 12.86 | 12.47 | 12.52 | 12.52 | -2.26% | 1,403,399 |
| Sep 15, 2025 | 12.75 | 12.90 | 12.53 | 12.81 | 12.81 | 0.55% | 1,177,154 |
| Sep 12, 2025 | 12.72 | 12.87 | 12.53 | 12.74 | 12.74 | -0.31% | 1,369,251 |
| Sep 11, 2025 | 12.29 | 12.78 | 12.19 | 12.78 | 12.78 | 4.58% | 2,228,365 |
| Sep 10, 2025 | 12.35 | 12.48 | 12.06 | 12.22 | 12.22 | -1.05% | 1,563,299 |
| Sep 9, 2025 | 12.30 | 12.41 | 12.17 | 12.35 | 12.35 | 0.41% | 1,207,184 |
| Sep 8, 2025 | 12.37 | 12.54 | 12.21 | 12.30 | 12.30 | -0.81% | 1,155,473 |
| Sep 5, 2025 | 12.56 | 12.82 | 12.36 | 12.40 | 12.40 | -1.04% | 1,825,148 |
| Sep 4, 2025 | 12.00 | 12.64 | 11.99 | 12.53 | 12.53 | 4.42% | 2,278,943 |
| Sep 3, 2025 | 11.65 | 12.01 | 11.57 | 12.00 | 12.00 | 2.74% | 2,336,828 |
| Sep 2, 2025 | 11.90 | 12.02 | 11.64 | 11.68 | 11.68 | -2.59% | 1,654,678 |
| Aug 29, 2025 | 12.15 | 12.16 | 11.93 | 11.99 | 11.99 | -0.75% | 806,089 |
| Aug 28, 2025 | 12.11 | 12.18 | 12.00 | 12.08 | 12.08 | -0.25% | 1,081,063 |
| Aug 27, 2025 | 12.16 | 12.19 | 11.95 | 12.11 | 12.11 | -0.82% | 881,636 |
| Aug 26, 2025 | 12.15 | 12.22 | 11.83 | 12.21 | 12.21 | 0.62% | 1,771,948 |
| Aug 25, 2025 | 12.28 | 12.46 | 12.12 | 12.14 | 12.14 | -1.10% | 1,682,013 |
| Aug 22, 2025 | 12.13 | 12.40 | 12.00 | 12.27 | 12.27 | 1.57% | 2,016,595 |
| Aug 21, 2025 | 11.89 | 12.16 | 11.74 | 12.08 | 12.08 | 0.58% | 1,015,178 |
| Aug 20, 2025 | 12.14 | 12.14 | 11.85 | 12.01 | 12.01 | -0.17% | 1,310,092 |
| Aug 19, 2025 | 12.28 | 12.31 | 11.92 | 12.03 | 12.03 | -1.55% | 1,172,456 |
| Aug 18, 2025 | 12.32 | 12.53 | 12.14 | 12.22 | 12.22 | -0.41% | 2,315,479 |
| Aug 15, 2025 | 12.14 | 12.48 | 12.12 | 12.27 | 12.27 | 1.49% | 2,265,005 |
| Aug 14, 2025 | 11.89 | 12.32 | 11.73 | 12.09 | 12.09 | 0.67% | 2,713,130 |
| Aug 13, 2025 | 11.36 | 12.10 | 11.18 | 12.01 | 12.01 | 6.10% | 3,094,375 |
| Aug 12, 2025 | 11.47 | 11.59 | 11.29 | 11.32 | 11.32 | -0.96% | 2,337,502 |
| Aug 11, 2025 | 11.36 | 11.65 | 11.31 | 11.43 | 11.43 | 0.53% | 2,483,666 |
| Aug 8, 2025 | 11.38 | 11.69 | 11.26 | 11.37 | 11.37 | -0.52% | 2,497,045 |
| Aug 7, 2025 | 11.52 | 11.67 | 11.32 | 11.43 | 11.43 | -1.55% | 3,327,417 |
| Aug 6, 2025 | 11.75 | 11.79 | 11.36 | 11.61 | 11.61 | -0.77% | 3,854,111 |
| Aug 5, 2025 | 11.50 | 11.80 | 11.27 | 11.70 | 11.70 | 2.18% | 3,155,813 |
| Aug 4, 2025 | 10.60 | 11.48 | 10.45 | 11.45 | 11.45 | 9.15% | 5,096,804 |
| Aug 1, 2025 | 9.36 | 10.52 | 9.33 | 10.49 | 10.49 | 13.47% | 7,930,532 |
| Jul 31, 2025 | 9.10 | 9.83 | 8.85 | 9.25 | 9.25 | 2.15% | 5,919,922 |
| Jul 30, 2025 | 9.06 | 9.42 | 8.84 | 9.05 | 9.05 | 1.17% | 2,420,576 |
| Jul 29, 2025 | 8.95 | 9.02 | 8.80 | 8.95 | 8.95 | 0.62% | 996,569 |
| Jul 28, 2025 | 8.95 | 8.96 | 8.80 | 8.89 | 8.89 | -0.45% | 794,904 |
| Jul 25, 2025 | 9.08 | 9.12 | 8.91 | 8.93 | 8.93 | -1.54% | 1,232,970 |
| Jul 24, 2025 | 9.18 | 9.36 | 9.04 | 9.07 | 9.07 | -1.31% | 1,028,461 |
| Jul 23, 2025 | 8.97 | 9.37 | 8.93 | 9.19 | 9.19 | 3.49% | 2,399,870 |
| Jul 22, 2025 | 8.56 | 8.89 | 8.55 | 8.88 | 8.88 | 3.02% | 1,254,248 |
| Jul 21, 2025 | 8.89 | 8.89 | 8.55 | 8.62 | 8.62 | -0.12% | 1,320,030 |
| Jul 18, 2025 | 9.06 | 9.13 | 8.61 | 8.63 | 8.63 | -4.85% | 2,005,546 |