Aurinia Pharmaceuticals Inc. (AUPH)
NASDAQ: AUPH · Real-Time Price · USD
8.93
-0.14 (-1.54%)
At close: Jul 25, 2025, 4:00 PM
9.00
+0.07 (0.78%)
After-hours: Jul 25, 2025, 5:46 PM EDT
Aurinia Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 9.08 | 9.11 | 8.96 | 9.11 | - | 0.39% | 221,288 |
| 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 |
| Jul 17, 2025 | 8.85 | 9.18 | 8.78 | 9.07 | 9.07 | 2.49% | 1,955,974 |
| Jul 16, 2025 | 9.00 | 9.19 | 8.84 | 8.85 | 8.85 | -1.56% | 1,231,254 |
| Jul 15, 2025 | 9.02 | 9.08 | 8.75 | 8.99 | 8.99 | -0.55% | 2,397,272 |
| Jul 14, 2025 | 8.75 | 9.06 | 8.73 | 9.04 | 9.04 | 2.73% | 1,506,560 |
| Jul 11, 2025 | 8.81 | 9.06 | 8.79 | 8.80 | 8.80 | -1.46% | 1,612,477 |
| Jul 10, 2025 | 8.29 | 9.10 | 8.28 | 8.93 | 8.93 | 6.44% | 5,349,110 |
| Jul 9, 2025 | 7.67 | 8.39 | 7.62 | 8.39 | 8.39 | 10.54% | 2,579,175 |
| Jul 8, 2025 | 7.47 | 7.70 | 7.45 | 7.59 | 7.59 | 1.61% | 1,404,549 |
| Jul 7, 2025 | 7.52 | 7.63 | 7.36 | 7.47 | 7.47 | -1.58% | 1,626,088 |
| Jul 3, 2025 | 7.51 | 7.61 | 7.45 | 7.59 | 7.59 | 1.34% | 1,011,329 |
| Jul 2, 2025 | 7.45 | 7.50 | 7.29 | 7.49 | 7.49 | 0.13% | 2,249,679 |
| Jul 1, 2025 | 8.48 | 8.48 | 7.45 | 7.48 | 7.48 | -11.69% | 3,310,869 |
| Jun 30, 2025 | 8.67 | 8.86 | 8.43 | 8.47 | 8.47 | -1.97% | 2,122,011 |
| Jun 27, 2025 | 8.65 | 8.72 | 8.38 | 8.64 | 8.64 | 0.12% | 4,365,611 |
| Jun 26, 2025 | 7.99 | 8.80 | 7.99 | 8.63 | 8.63 | 7.47% | 3,999,531 |
| Jun 25, 2025 | 8.03 | 8.20 | 7.92 | 8.03 | 8.03 | -0.25% | 1,470,433 |
| Jun 24, 2025 | 7.85 | 8.13 | 7.82 | 8.05 | 8.05 | 2.81% | 1,417,978 |
| Jun 23, 2025 | 7.74 | 7.87 | 7.71 | 7.83 | 7.83 | 0.77% | 1,067,532 |
| Jun 20, 2025 | 7.97 | 7.98 | 7.74 | 7.77 | 7.77 | -1.89% | 1,199,786 |
| Jun 18, 2025 | 7.90 | 8.05 | 7.81 | 7.92 | 7.92 | 0.13% | 1,048,654 |
| Jun 17, 2025 | 8.09 | 8.13 | 7.91 | 7.91 | 7.91 | -2.83% | 935,130 |
| Jun 16, 2025 | 8.25 | 8.29 | 8.11 | 8.14 | 8.14 | -0.49% | 978,067 |
| Jun 13, 2025 | 8.09 | 8.21 | 8.08 | 8.18 | 8.18 | -0.61% | 942,470 |
| Jun 12, 2025 | 8.10 | 8.32 | 8.10 | 8.23 | 8.23 | 1.73% | 924,139 |
| Jun 11, 2025 | 8.17 | 8.25 | 8.08 | 8.09 | 8.09 | -0.74% | 830,746 |
| Jun 10, 2025 | 8.13 | 8.27 | 8.10 | 8.15 | 8.15 | 0.12% | 824,093 |
| Jun 9, 2025 | 8.19 | 8.25 | 8.09 | 8.14 | 8.14 | -0.61% | 1,009,251 |
| 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 |