Aurinia Pharmaceuticals Inc. (AUPH)
NASDAQ: AUPH · Real-Time Price · USD
11.55
0.00 (0.00%)
At close: Oct 17, 2025, 4:00 PM EDT
11.32
-0.23 (-1.99%)
After-hours: Oct 17, 2025, 7:40 PM EDT
Aurinia Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |