Aurinia Pharm Ord (NQ: AUPH )

12.80 USD -0.16 (-1.23%)
Official Closing Price Updated: 7:22 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 13.00 13.01 12.69 12.80 1,158,300 -0.16(-1.23%)
Apr 08, 2021 12.85 13.11 12.78 12.96 1,252,377 +0.31(+2.45%)
Apr 07, 2021 12.97 12.97 12.63 12.65 960,985 -0.18(-1.40%)
Apr 06, 2021 13.00 13.08 12.81 12.83 1,029,463 -0.17(-1.31%)
Apr 05, 2021 13.19 13.21 12.94 13.00 1,086,101 -0.14(-1.07%)
Apr 01, 2021 13.15 13.27 12.96 13.14 961,700 +0.16(+1.23%)
Mar 31, 2021 12.62 13.06 12.56 12.98 1,792,455 +0.44(+3.51%)
Mar 30, 2021 12.28 12.61 12.11 12.54 1,795,337 +0.19(+1.54%)
Mar 29, 2021 12.45 12.54 12.13 12.35 2,524,209 -0.17(-1.36%)
Mar 26, 2021 12.54 12.60 12.09 12.52 2,405,000 -0.04(-0.32%)
Mar 25, 2021 12.15 12.59 12.02 12.56 3,289,844 +0.26(+2.11%)
Mar 24, 2021 13.05 13.05 12.16 12.30 6,898,129 -0.56(-4.35%)
Mar 23, 2021 13.25 13.27 12.80 12.86 4,072,365 -0.41(-3.09%)
Mar 22, 2021 13.58 13.69 13.17 13.27 3,664,471 -0.37(-2.71%)
Mar 19, 2021 13.63 13.78 13.39 13.64 3,009,900 +0.08(+0.59%)
Mar 18, 2021 13.87 14.12 13.44 13.56 6,462,226 -0.45(-3.21%)
Mar 17, 2021 13.72 14.11 13.51 14.01 3,625,156 +0.18(+1.30%)
Mar 16, 2021 14.32 14.50 13.60 13.83 4,566,011 -0.42(-2.95%)
Mar 15, 2021 13.87 14.39 13.77 14.25 2,689,841 +0.49(+3.56%)
Mar 12, 2021 13.48 13.79 13.18 13.76 2,698,600 +0.11(+0.81%)
Mar 11, 2021 13.25 13.72 13.15 13.65 2,267,733 +0.54(+4.12%)
Mar 10, 2021 13.38 13.51 12.96 13.11 2,751,279 -0.01(-0.08%)
Mar 09, 2021 13.06 13.43 13.00 13.12 2,555,179 +0.40(+3.14%)
Mar 08, 2021 13.20 13.27 12.55 12.72 3,406,657 -0.37(-2.83%)
Mar 05, 2021 13.38 13.45 12.01 13.09 8,633,200 -0.32(-2.39%)
Mar 04, 2021 14.18 14.40 13.19 13.41 6,504,102 -0.97(-6.75%)
Mar 03, 2021 14.35 14.59 14.05 14.38 2,850,284 -0.04(-0.28%)
Mar 02, 2021 14.26 14.63 14.17 14.42 1,870,885 -0.06(-0.41%)
Mar 01, 2021 14.02 14.49 13.89 14.48 3,398,333 +0.48(+3.43%)
Feb 26, 2021 14.58 14.87 13.85 14.00 4,794,700 -0.58(-3.98%)
Feb 25, 2021 15.00 15.47 14.16 14.58 6,471,982 +0.00(+0.00%)
Feb 24, 2021 14.52 14.73 14.28 14.58 3,423,113 +0.20(+1.39%)
Feb 23, 2021 15.01 15.05 13.81 14.38 5,187,341 -0.89(-5.83%)
Feb 22, 2021 15.89 15.95 15.24 15.27 2,884,985 -0.68(-4.26%)
Feb 19, 2021 16.00 16.22 15.84 15.95 2,794,700 +0.08(+0.50%)
Feb 18, 2021 15.80 16.15 15.48 15.87 2,283,482 -0.08(-0.50%)
Feb 17, 2021 15.51 16.06 15.19 15.95 3,692,714 +0.30(+1.92%)
Feb 16, 2021 15.80 15.80 15.41 15.65 2,239,326 -0.11(-0.70%)
Feb 12, 2021 16.05 16.05 15.55 15.76 2,595,100 -0.19(-1.19%)
Feb 11, 2021 16.43 16.53 15.82 15.95 3,190,740 -0.47(-2.86%)
Feb 10, 2021 17.00 17.20 16.17 16.42 2,720,417 -0.37(-2.20%)
Feb 09, 2021 16.58 16.96 16.23 16.79 2,719,332 +0.11(+0.66%)
Feb 08, 2021 15.67 16.75 15.52 16.68 7,203,918 +1.16(+7.47%)
Feb 05, 2021 15.58 15.65 15.11 15.52 6,253,800 +0.05(+0.32%)
Feb 04, 2021 16.06 16.17 15.40 15.47 6,031,568 -0.56(-3.49%)
Feb 03, 2021 16.20 16.59 15.90 16.03 4,435,229 -0.03(-0.19%)
Feb 02, 2021 16.30 16.38 15.76 16.06 4,583,805 -0.21(-1.29%)
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.