Aurinia Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	14.39	14.45	14.12	14.40	14.40	-	541,542
Feb 19, 2026	14.23	14.50	14.12	14.40	14.40	0.63%	510,359
Feb 18, 2026	14.30	14.40	14.22	14.31	14.31	-	735,568
Feb 17, 2026	14.21	14.48	14.20	14.31	14.31	0.56%	581,503
Feb 13, 2026	14.37	14.59	14.18	14.23	14.23	-0.56%	580,530
Feb 12, 2026	14.58	14.66	14.23	14.31	14.31	-1.38%	633,581
Feb 11, 2026	14.60	14.63	14.21	14.51	14.51	-0.34%	551,814
Feb 10, 2026	14.53	14.69	14.43	14.56	14.56	0.21%	532,626
Feb 9, 2026	14.52	14.69	14.38	14.53	14.53	0.62%	629,664
Feb 6, 2026	14.26	14.54	14.20	14.44	14.44	1.26%	886,584
Feb 5, 2026	14.49	14.89	14.25	14.26	14.26	-2.19%	890,490
Feb 4, 2026	15.20	15.30	14.53	14.58	14.58	-4.14%	957,622
Feb 3, 2026	15.17	15.47	14.95	15.21	15.21	-0.07%	896,904
Feb 2, 2026	14.53	15.23	14.43	15.22	15.22	4.75%	1,185,665
Jan 30, 2026	14.59	14.73	14.43	14.53	14.53	-0.82%	911,023
Jan 29, 2026	14.51	14.82	14.41	14.65	14.65	0.55%	645,462
Jan 28, 2026	14.48	14.60	14.35	14.57	14.57	-	956,365
Jan 27, 2026	14.67	14.82	14.43	14.57	14.57	-0.95%	766,798
Jan 26, 2026	14.52	14.86	14.49	14.71	14.71	1.24%	1,396,927
Jan 23, 2026	14.79	15.10	14.51	14.53	14.53	-2.22%	967,007
Jan 22, 2026	14.81	15.19	14.80	14.86	14.86	0.54%	679,953
Jan 21, 2026	14.86	14.95	14.59	14.78	14.78	-0.07%	775,060
Jan 20, 2026	14.39	14.82	14.36	14.79	14.79	-0.40%	1,118,151
Jan 16, 2026	14.78	15.08	14.78	14.85	14.85	-0.13%	776,367
Jan 15, 2026	15.25	15.28	14.74	14.87	14.87	-2.36%	1,186,830
Jan 14, 2026	15.00	15.23	14.76	15.23	15.23	1.60%	867,533
Jan 13, 2026	15.23	15.28	14.75	14.99	14.99	-1.90%	1,157,031
Jan 12, 2026	15.18	15.32	14.98	15.28	15.28	0.86%	858,486
Jan 9, 2026	15.37	15.61	15.13	15.15	15.15	-1.17%	903,791
Jan 8, 2026	15.90	16.19	15.15	15.33	15.33	-4.31%	1,166,790
Jan 7, 2026	15.69	16.05	15.42	16.02	16.02	3.76%	1,187,006
Jan 6, 2026	15.42	15.71	15.32	15.44	15.44	0.92%	1,091,738
Jan 5, 2026	15.17	15.36	14.82	15.30	15.30	-0.33%	1,708,241
Jan 2, 2026	15.88	15.97	15.01	15.35	15.35	-3.76%	1,674,217
Dec 31, 2025	15.82	15.98	15.80	15.95	15.95	0.82%	667,956
Dec 30, 2025	15.80	15.88	15.64	15.82	15.82	-0.44%	622,567
Dec 29, 2025	16.11	16.16	15.82	15.89	15.89	-2.22%	679,929
Dec 26, 2025	16.28	16.34	16.12	16.25	16.25	-0.15%	489,003
Dec 24, 2025	16.35	16.42	16.20	16.28	16.28	0.40%	390,965
Dec 23, 2025	16.30	16.54	16.00	16.21	16.21	-0.61%	781,372
Dec 22, 2025	16.14	16.51	16.00	16.31	16.31	0.80%	887,231
Dec 19, 2025	16.01	16.40	15.94	16.18	16.18	1.70%	1,358,752
Dec 18, 2025	15.85	16.15	15.82	15.91	15.91	0.76%	1,425,793
Dec 17, 2025	15.80	15.98	15.68	15.79	15.79	-0.38%	790,183
Dec 16, 2025	15.65	15.98	15.57	15.85	15.85	1.02%	943,732
Dec 15, 2025	15.95	16.07	15.63	15.69	15.69	-1.01%	955,981
Dec 12, 2025	15.98	16.00	15.71	15.85	15.85	-0.19%	959,593
Dec 11, 2025	15.45	15.97	15.15	15.88	15.88	2.65%	1,180,484
Dec 10, 2025	15.53	15.80	15.44	15.47	15.47	-0.39%	1,651,712
Dec 9, 2025	15.60	15.82	15.41	15.53	15.53	-0.96%	1,084,592