Aurinia Pharmaceuticals Inc. (AUPH)
NASDAQ: AUPH · Real-Time Price · USD
15.98
-0.16 (-0.99%)
At close: Apr 24, 2026, 4:00 PM EDT
15.77
-0.21 (-1.31%)
After-hours: Apr 24, 2026, 6:54 PM EDT
Aurinia Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 16.03 | 16.34 | 15.88 | 15.98 | 15.98 | -0.99% | 1,172,500 |
| Apr 23, 2026 | 16.54 | 16.88 | 16.07 | 16.14 | 16.14 | -1.71% | 1,236,472 |
| Apr 22, 2026 | 15.93 | 16.44 | 15.89 | 16.42 | 16.42 | 3.79% | 1,204,884 |
| Apr 21, 2026 | 15.91 | 15.92 | 15.63 | 15.82 | 15.82 | -0.88% | 837,508 |
| Apr 20, 2026 | 15.98 | 16.08 | 15.81 | 15.96 | 15.96 | -0.56% | 830,140 |
| Apr 17, 2026 | 16.07 | 16.19 | 15.89 | 16.05 | 16.05 | 1.39% | 753,877 |
| Apr 16, 2026 | 15.97 | 16.03 | 15.71 | 15.83 | 15.83 | -1.37% | 846,123 |
| Apr 15, 2026 | 16.09 | 16.12 | 15.77 | 16.05 | 16.05 | -0.12% | 867,869 |
| Apr 14, 2026 | 16.17 | 16.54 | 16.06 | 16.07 | 16.07 | 0.06% | 1,301,630 |
| 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% | 938,218 |
| Apr 9, 2026 | 15.89 | 16.13 | 15.75 | 15.96 | 15.96 | 0.44% | 955,040 |
| Apr 8, 2026 | 16.00 | 16.02 | 15.75 | 15.89 | 15.89 | 0.63% | 727,104 |
| Apr 7, 2026 | 15.96 | 16.03 | 15.66 | 15.79 | 15.79 | -1.31% | 1,060,139 |
| Apr 6, 2026 | 15.61 | 16.32 | 15.56 | 16.00 | 16.00 | 2.50% | 1,357,826 |
| Apr 2, 2026 | 15.20 | 15.69 | 15.05 | 15.61 | 15.61 | 0.90% | 1,256,450 |
| Apr 1, 2026 | 15.00 | 15.59 | 14.85 | 15.47 | 15.47 | 4.39% | 1,491,126 |
| Mar 31, 2026 | 14.16 | 14.85 | 14.16 | 14.82 | 14.82 | 6.01% | 1,474,736 |
| Mar 30, 2026 | 14.30 | 14.39 | 13.82 | 13.98 | 13.98 | -2.03% | 1,312,845 |
| Mar 27, 2026 | 14.53 | 14.53 | 14.11 | 14.27 | 14.27 | -2.26% | 1,098,196 |
| Mar 26, 2026 | 14.13 | 14.61 | 14.08 | 14.60 | 14.60 | 1.60% | 1,270,417 |
| Mar 25, 2026 | 14.53 | 14.84 | 14.29 | 14.37 | 14.37 | 1.13% | 876,923 |
| Mar 24, 2026 | 14.50 | 14.56 | 13.85 | 14.21 | 14.21 | -2.40% | 1,509,268 |
| Mar 23, 2026 | 14.37 | 15.22 | 14.36 | 14.56 | 14.56 | 3.85% | 2,549,589 |
| Mar 20, 2026 | 14.09 | 14.15 | 13.88 | 14.02 | 14.02 | -0.36% | 1,194,562 |
| Mar 19, 2026 | 14.02 | 14.18 | 13.85 | 14.07 | 14.07 | -0.07% | 767,630 |
| Mar 18, 2026 | 14.39 | 14.42 | 14.00 | 14.08 | 14.08 | -2.70% | 955,756 |
| Mar 17, 2026 | 14.29 | 14.51 | 14.26 | 14.47 | 14.47 | 1.12% | 753,791 |
| Mar 16, 2026 | 14.08 | 14.48 | 14.08 | 14.31 | 14.31 | 2.58% | 775,199 |
| Mar 13, 2026 | 14.43 | 14.51 | 13.87 | 13.95 | 13.95 | -2.92% | 1,003,417 |
| Mar 12, 2026 | 14.59 | 14.60 | 14.22 | 14.37 | 14.37 | -2.97% | 809,149 |
| Mar 11, 2026 | 14.69 | 14.83 | 14.46 | 14.81 | 14.81 | 0.07% | 649,282 |
| Mar 10, 2026 | 14.41 | 14.85 | 14.41 | 14.80 | 14.80 | 2.99% | 856,041 |
| Mar 9, 2026 | 14.24 | 14.50 | 14.01 | 14.37 | 14.37 | 0.35% | 1,352,758 |
| Mar 6, 2026 | 14.50 | 14.56 | 13.98 | 14.32 | 14.32 | -2.85% | 992,514 |
| Mar 5, 2026 | 14.92 | 15.24 | 14.52 | 14.74 | 14.74 | -1.99% | 1,619,840 |
| Mar 4, 2026 | 14.57 | 15.14 | 14.42 | 15.04 | 15.04 | 6.29% | 1,746,132 |
| Mar 3, 2026 | 14.09 | 14.39 | 13.96 | 14.15 | 14.15 | -0.42% | 1,040,655 |
| Mar 2, 2026 | 14.32 | 14.51 | 14.03 | 14.21 | 14.21 | 0.28% | 1,329,035 |
| Feb 27, 2026 | 13.98 | 14.23 | 13.52 | 14.17 | 14.17 | 1.43% | 1,825,784 |
| Feb 26, 2026 | 14.85 | 14.90 | 13.61 | 13.97 | 13.97 | -3.19% | 1,366,309 |
| Feb 25, 2026 | 14.65 | 14.91 | 14.41 | 14.43 | 14.43 | -1.10% | 1,499,370 |
| Feb 24, 2026 | 14.69 | 14.96 | 14.50 | 14.59 | 14.59 | -1.62% | 913,351 |
| Feb 23, 2026 | 14.50 | 14.98 | 14.32 | 14.83 | 14.83 | 2.99% | 1,022,837 |
| Feb 20, 2026 | 14.39 | 14.45 | 14.12 | 14.40 | 14.40 | - | 549,763 |
| Feb 19, 2026 | 14.23 | 14.50 | 14.12 | 14.40 | 14.40 | 0.63% | 519,860 |
| Feb 18, 2026 | 14.30 | 14.40 | 14.22 | 14.31 | 14.31 | - | 757,686 |
| Feb 17, 2026 | 14.21 | 14.48 | 14.20 | 14.31 | 14.31 | 0.56% | 581,965 |
| Feb 13, 2026 | 14.37 | 14.59 | 14.18 | 14.23 | 14.23 | -0.56% | 621,852 |
| Feb 12, 2026 | 14.58 | 14.66 | 14.23 | 14.31 | 14.31 | -1.38% | 633,667 |