Aurinia Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	16.37	16.37	16.01	16.12	16.12	-1.53%	515,756
Nov 26, 2025	16.25	16.48	16.14	16.37	16.37	0.55%	1,068,847
Nov 25, 2025	16.13	16.29	15.79	16.28	16.28	1.06%	1,346,182
Nov 24, 2025	15.73	16.21	15.64	16.11	16.11	2.74%	1,892,914
Nov 21, 2025	15.12	15.75	14.94	15.68	15.68	3.57%	1,277,729
Nov 20, 2025	15.36	15.60	15.10	15.14	15.14	-0.39%	1,319,825
Nov 19, 2025	15.52	15.81	15.10	15.20	15.20	-1.94%	2,286,913
Nov 18, 2025	15.39	15.74	15.18	15.50	15.50	0.06%	2,421,598
Nov 17, 2025	15.25	15.78	15.15	15.49	15.49	0.91%	1,393,370
Nov 14, 2025	14.98	15.50	14.93	15.35	15.35	0.85%	1,592,162
Nov 13, 2025	15.40	15.74	15.13	15.22	15.22	-2.06%	1,903,945
Nov 12, 2025	15.87	15.98	15.40	15.54	15.54	-0.89%	1,718,092
Nov 11, 2025	14.82	15.70	14.75	15.68	15.68	5.31%	2,515,747
Nov 10, 2025	14.69	14.99	14.55	14.89	14.89	1.92%	1,723,198
Nov 7, 2025	14.60	15.27	14.51	14.61	14.61	4.73%	2,927,059
Nov 6, 2025	14.45	14.45	13.94	13.95	13.95	-3.46%	2,290,586
Nov 5, 2025	13.78	14.47	13.33	14.45	14.45	1.26%	3,555,167
Nov 4, 2025	13.50	16.20	13.50	14.27	14.27	8.35%	5,198,818
Nov 3, 2025	13.10	13.49	12.79	13.17	13.17	-	3,724,603
Oct 31, 2025	12.21	13.31	12.07	13.17	13.17	8.66%	2,658,031
Oct 30, 2025	12.10	12.30	11.96	12.12	12.12	-0.82%	1,195,279
Oct 29, 2025	12.59	12.59	12.11	12.22	12.22	-3.25%	1,201,762
Oct 28, 2025	12.26	12.70	12.10	12.63	12.63	2.77%	1,303,798
Oct 27, 2025	11.93	12.57	11.89	12.29	12.29	3.36%	1,673,881
Oct 24, 2025	11.70	11.92	11.57	11.89	11.89	2.68%	911,438
Oct 23, 2025	11.70	11.83	11.48	11.58	11.58	-2.03%	885,203
Oct 22, 2025	11.85	11.86	11.69	11.82	11.82	-0.17%	1,045,335
Oct 21, 2025	11.75	11.86	11.63	11.84	11.84	-	767,732
Oct 20, 2025	11.63	11.96	11.39	11.84	11.84	2.51%	1,094,498
Oct 17, 2025	11.43	11.66	11.30	11.55	11.55	-	971,598
Oct 16, 2025	11.58	11.72	11.44	11.55	11.55	0.70%	1,004,535
Oct 15, 2025	11.24	11.49	11.21	11.47	11.47	2.14%	832,062
Oct 14, 2025	11.01	11.25	10.90	11.23	11.23	1.17%	719,535
Oct 13, 2025	11.30	11.33	11.09	11.10	11.10	-1.51%	869,928
Oct 10, 2025	11.64	11.64	11.19	11.27	11.27	-3.01%	1,343,831
Oct 9, 2025	11.57	11.84	11.48	11.62	11.62	0.78%	1,251,160
Oct 8, 2025	11.78	11.79	11.37	11.53	11.53	-1.54%	1,148,436
Oct 7, 2025	11.34	11.87	11.08	11.71	11.71	3.45%	2,231,312
Oct 6, 2025	11.35	11.45	11.18	11.32	11.32	-0.26%	1,451,344
Oct 3, 2025	11.30	11.40	11.18	11.35	11.35	0.80%	1,011,482
Oct 2, 2025	11.45	11.63	11.17	11.26	11.26	-1.23%	1,184,039
Oct 1, 2025	11.06	11.70	11.00	11.40	11.40	3.17%	2,207,643
Sep 30, 2025	11.61	11.65	11.04	11.05	11.05	-0.09%	2,844,230
Sep 29, 2025	13.16	13.54	10.34	11.06	11.06	-15.83%	7,831,308
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