Aurinia Pharmaceuticals Inc. (AUPH)
NASDAQ: AUPH · Real-Time Price · USD
12.58
+0.04 (0.36%)
Sep 5, 2025, 3:38 PM - Market open
Aurinia Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.56 | 12.82 | 12.36 | 12.45 | - | -0.64% | 817,244 |
| 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 |
| 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 |