Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aurinia Pharm Ord (NQ: AUPH )

4.870 -0.160 (-3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 6.310 6.370 6.160 6.170 350,641 -0.19(-2.99%)
Apr 29, 2019 6.310 6.390 6.260 6.360 345,254 +0.06(+0.95%)
Apr 26, 2019 6.190 6.310 6.120 6.300 431,700 +0.12(+1.94%)
Apr 25, 2019 6.260 6.300 6.140 6.180 488,214 -0.07(-1.12%)
Apr 24, 2019 6.310 6.330 6.220 6.250 403,687 -0.07(-1.11%)
Apr 23, 2019 6.270 6.420 6.270 6.320 411,970 +0.02(+0.32%)
Apr 22, 2019 6.270 6.350 6.218 6.300 373,121 -0.01(-0.16%)
Apr 18, 2019 6.320 6.380 6.210 6.310 438,600 -0.01(-0.16%)
Apr 17, 2019 6.480 6.480 6.230 6.320 686,269 -0.14(-2.17%)
Apr 16, 2019 6.430 6.520 6.360 6.460 487,776 +0.05(+0.78%)
Apr 15, 2019 6.420 6.530 6.330 6.410 587,977 -0.01(-0.16%)
Apr 12, 2019 6.580 6.600 6.310 6.420 932,500 -0.14(-2.13%)
Apr 11, 2019 6.490 6.610 6.330 6.560 810,734 +0.07(+1.08%)
Apr 10, 2019 6.360 6.520 6.360 6.490 422,486 +0.13(+2.04%)
Apr 09, 2019 6.490 6.560 6.360 6.360 763,329 -0.12(-1.85%)
Apr 08, 2019 6.470 6.650 6.460 6.480 502,317 -0.01(-0.15%)
Apr 05, 2019 6.530 6.710 6.480 6.490 609,400 -0.01(-0.15%)
Apr 04, 2019 6.710 6.750 6.430 6.500 584,826 -0.19(-2.84%)
Apr 03, 2019 6.780 6.900 6.680 6.690 877,520 -0.06(-0.89%)
Apr 02, 2019 6.730 6.830 6.650 6.750 557,880 +0.02(+0.30%)
Apr 01, 2019 6.490 6.760 6.450 6.730 1,077,322 +0.23(+3.54%)
Mar 29, 2019 6.440 6.590 6.400 6.500 569,900 +0.08(+1.25%)
Mar 28, 2019 6.450 6.510 6.370 6.420 388,727 +0.00(+0.00%)
Mar 27, 2019 6.560 6.620 6.325 6.420 542,223 -0.18(-2.73%)
Mar 26, 2019 6.600 6.660 6.560 6.600 348,064 +0.01(+0.15%)
Mar 25, 2019 6.470 6.600 6.380 6.590 400,691 +0.12(+1.85%)
Mar 22, 2019 6.670 6.840 6.470 6.470 1,026,800 -0.28(-4.15%)
Mar 21, 2019 6.830 6.930 6.530 6.750 1,451,618 -0.08(-1.17%)
Mar 20, 2019 6.800 7.150 6.590 6.830 2,895,130 +0.41(+6.39%)
Mar 19, 2019 6.310 6.490 6.280 6.420 1,107,041 +0.15(+2.39%)
Mar 18, 2019 6.270 6.350 6.200 6.270 508,432 +0.00(+0.00%)
Mar 15, 2019 6.270 6.380 6.170 6.270 764,700 +0.00(+0.00%)
Mar 14, 2019 6.200 6.350 6.190 6.270 595,577 +0.01(+0.16%)
Mar 13, 2019 6.290 6.350 6.180 6.260 502,264 -0.01(-0.16%)
Mar 12, 2019 6.320 6.370 6.250 6.270 629,203 -0.06(-0.95%)
Mar 11, 2019 6.450 6.450 6.310 6.330 724,639 -0.05(-0.78%)
Mar 08, 2019 6.360 6.530 6.300 6.380 638,700 -0.01(-0.16%)
Mar 07, 2019 6.440 6.550 6.350 6.390 405,851 -0.07(-1.08%)
Mar 06, 2019 6.500 6.570 6.370 6.460 456,151 -0.05(-0.77%)
Mar 05, 2019 6.490 6.680 6.490 6.510 465,446 -0.06(-0.91%)
Mar 04, 2019 6.780 6.790 6.470 6.570 623,380 -0.22(-3.24%)
Mar 01, 2019 6.790 6.860 6.680 6.790 551,500 +0.04(+0.59%)
Feb 28, 2019 7.100 7.100 6.750 6.750 704,644 -0.35(-4.93%)
Feb 27, 2019 7.000 7.280 6.920 7.100 1,259,408 +0.10(+1.43%)
Feb 26, 2019 7.120 7.380 6.920 7.000 1,426,083 -0.20(-2.78%)
Feb 25, 2019 6.350 7.210 6.300 7.200 3,855,155 +1.01(+16.32%)
Feb 22, 2019 6.130 6.250 6.000 6.190 507,200 +0.07(+1.14%)
Feb 21, 2019 6.320 6.330 6.100 6.120 420,575 -0.19(-3.01%)
Feb 20, 2019 6.220 6.340 6.100 6.310 624,440 +0.11(+1.77%)
Feb 19, 2019 6.620 6.620 6.180 6.200 1,063,153 -0.41(-6.20%)
Feb 15, 2019 6.570 6.620 6.500 6.610 143,600 +0.04(+0.61%)
Feb 14, 2019 6.410 6.670 6.370 6.570 428,479 +0.15(+2.34%)
Feb 13, 2019 6.490 6.540 6.370 6.420 480,084 -0.06(-0.93%)
Feb 12, 2019 6.630 6.680 6.430 6.480 387,319 -0.12(-1.82%)
Feb 11, 2019 6.550 6.620 6.400 6.600 369,770 +0.06(+0.92%)
Feb 08, 2019 6.320 6.650 6.320 6.540 676,800 +0.24(+3.81%)
Feb 07, 2019 6.580 6.580 6.230 6.300 610,761 -0.28(-4.26%)
Feb 06, 2019 6.640 6.740 6.570 6.580 313,584 -0.12(-1.79%)
Feb 05, 2019 6.780 6.830 6.610 6.700 392,168 -0.08(-1.18%)
Feb 04, 2019 6.350 6.840 6.320 6.780 2,095,687 +0.43(+6.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.