Aurinia Pharmaceuticals Inc. (AUPH)

NASDAQ: AUPH · Real-Time Price · USD

15.84

-0.53 (-3.24%)

At close: Jun 5, 2026, 4:00 PM EDT

15.82

-0.02 (-0.13%)

After-hours: Jun 5, 2026, 7:41 PM EDT

Aurinia Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	16.46	16.70	15.82	15.84	15.84	-3.24%	1,274,327
Jun 4, 2026	15.64	16.66	15.62	16.37	16.37	4.47%	2,626,346
Jun 3, 2026	15.92	16.00	15.50	15.67	15.67	1.82%	1,690,952
Jun 2, 2026	15.10	15.40	15.00	15.39	15.39	0.52%	1,284,546
Jun 1, 2026	15.38	15.45	14.97	15.31	15.31	-0.13%	1,202,332
May 29, 2026	15.35	15.38	15.03	15.33	15.33	-0.13%	1,296,047
May 28, 2026	15.46	15.46	15.24	15.35	15.35	-1.22%	598,092
May 27, 2026	15.34	16.05	15.00	15.54	15.54	2.30%	2,445,444
May 26, 2026	15.25	15.36	15.07	15.19	15.19	-0.20%	893,149
May 22, 2026	15.60	15.60	15.06	15.22	15.22	-1.49%	992,942
May 21, 2026	15.64	15.78	15.38	15.45	15.45	-2.83%	919,129
May 20, 2026	15.35	15.99	15.28	15.90	15.90	2.25%	1,347,843
May 19, 2026	15.58	15.73	15.38	15.55	15.55	-0.32%	775,504
May 18, 2026	15.18	15.65	15.15	15.60	15.60	2.09%	1,205,289
May 15, 2026	15.56	15.78	15.14	15.28	15.28	-3.54%	1,112,289
May 14, 2026	16.05	16.18	15.81	15.84	15.84	-1.19%	948,095
May 13, 2026	15.82	16.13	15.70	16.03	16.03	0.25%	1,393,666
May 12, 2026	15.71	16.08	15.47	15.99	15.99	1.72%	1,335,133
May 11, 2026	15.35	16.05	15.14	15.72	15.72	3.22%	2,182,663
May 8, 2026	15.15	15.45	14.79	15.23	15.23	0.59%	1,541,876
May 7, 2026	16.30	16.30	14.40	15.14	15.14	-6.80%	2,799,757
May 6, 2026	16.21	16.25	16.03	16.25	16.25	1.28%	715,146
May 5, 2026	15.86	16.11	15.67	16.04	16.04	1.71%	928,880
May 4, 2026	15.14	15.81	15.11	15.77	15.77	2.74%	1,093,886
May 1, 2026	15.36	15.50	14.83	15.35	15.35	-0.23%	1,009,021
Apr 30, 2026	15.33	15.58	15.25	15.39	15.39	0.69%	1,193,894
Apr 29, 2026	15.85	16.01	15.20	15.28	15.28	-4.74%	1,310,306
Apr 28, 2026	16.44	16.62	16.01	16.04	16.04	-2.02%	858,671
Apr 27, 2026	15.84	16.76	15.84	16.37	16.37	2.44%	1,144,294
Apr 24, 2026	16.03	16.34	15.88	15.98	15.98	-0.99%	1,275,192
Apr 23, 2026	16.54	16.88	16.07	16.14	16.14	-1.71%	1,253,879
Apr 22, 2026	15.93	16.44	15.89	16.42	16.42	3.79%	1,216,937
Apr 21, 2026	15.91	15.92	15.63	15.82	15.82	-0.88%	837,659
Apr 20, 2026	15.98	16.08	15.81	15.96	15.96	-0.56%	843,044
Apr 17, 2026	16.07	16.19	15.89	16.05	16.05	1.39%	754,548
Apr 16, 2026	15.97	16.03	15.71	15.83	15.83	-1.37%	846,205
Apr 15, 2026	16.09	16.12	15.77	16.05	16.05	-0.12%	867,906
Apr 14, 2026	16.17	16.54	16.06	16.07	16.07	0.06%	1,302,075
Apr 13, 2026	15.69	16.19	15.69	16.06	16.06	1.90%	913,969
Apr 10, 2026	15.85	16.11	15.56	15.76	15.76	-1.25%	938,450
Apr 9, 2026	15.89	16.13	15.75	15.96	15.96	0.44%	955,153
Apr 8, 2026	16.00	16.02	15.75	15.89	15.89	0.63%	843,951
Apr 7, 2026	15.96	16.03	15.66	15.79	15.79	-1.31%	1,061,514
Apr 6, 2026	15.61	16.32	15.56	16.00	16.00	2.50%	1,358,147
Apr 2, 2026	15.20	15.69	15.05	15.61	15.61	0.90%	1,259,998
Apr 1, 2026	15.00	15.59	14.85	15.47	15.47	4.39%	1,492,531
Mar 31, 2026	14.16	14.85	14.16	14.82	14.82	6.01%	1,475,886
Mar 30, 2026	14.30	14.39	13.82	13.98	13.98	-2.03%	1,334,123
Mar 27, 2026	14.53	14.53	14.11	14.27	14.27	-2.26%	1,130,886
Mar 26, 2026	14.13	14.61	14.08	14.60	14.60	1.60%	1,324,447