AUPH - Aurinia Pharmaceuticals Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20196.316.336.226.256.25403,700
Apr 23, 20196.276.426.276.326.32412,000
Apr 22, 20196.276.356.226.306.30373,100
Apr 18, 20196.326.386.216.316.31438,600
Apr 17, 20196.486.486.236.326.32686,300
Apr 16, 20196.436.526.366.466.46487,800
Apr 15, 20196.426.536.336.416.41588,000
Apr 12, 20196.586.606.316.426.42932,500
Apr 11, 20196.496.616.336.566.56810,900
Apr 10, 20196.366.526.366.496.49424,500
Apr 09, 20196.496.566.366.366.36763,300
Apr 08, 20196.476.656.466.486.481,073,100
Apr 05, 20196.536.716.486.496.49609,400
Apr 04, 20196.716.756.436.506.50584,800
Apr 03, 20196.786.906.686.696.69877,500
Apr 02, 20196.736.836.656.756.75557,900
Apr 01, 20196.496.766.456.736.731,077,300
Mar 29, 20196.446.596.406.506.50570,000
Mar 28, 20196.456.516.376.426.42388,400
Mar 27, 20196.566.626.326.426.42542,100
Mar 26, 20196.606.666.566.606.60348,100
Mar 25, 20196.476.606.386.596.59400,700
Mar 22, 20196.676.846.476.476.471,026,800
Mar 21, 20196.836.936.536.756.751,451,600
Mar 20, 20196.807.156.596.836.832,895,100
Mar 19, 20196.316.496.286.426.421,118,700
Mar 18, 20196.276.356.206.276.27508,400
Mar 15, 20196.276.386.176.276.27764,500
Mar 14, 20196.206.356.196.276.27595,600
Mar 13, 20196.296.356.186.266.261,002,300
Mar 12, 20196.326.376.256.276.27629,200
Mar 11, 20196.456.456.316.336.33724,600
Mar 08, 20196.366.536.306.386.38638,800
Mar 07, 20196.446.556.356.396.39405,900
Mar 06, 20196.506.576.376.466.46456,200
Mar 05, 20196.496.686.496.516.51465,400
Mar 04, 20196.786.796.476.576.57623,400
Mar 01, 20196.796.866.686.796.79551,400
Feb 28, 20197.107.106.756.756.75704,600
Feb 27, 20197.007.286.927.107.101,259,400
Feb 26, 20197.127.386.927.007.001,426,100
Feb 25, 20196.357.216.307.207.203,856,700
Feb 22, 20196.136.256.006.196.19507,200
Feb 21, 20196.326.336.106.126.12420,600
Feb 20, 20196.226.346.106.316.31624,700
Feb 19, 20196.626.626.186.206.201,063,200
Feb 15, 20196.576.626.506.616.61143,300
Feb 14, 20196.416.676.376.576.57428,500
Feb 13, 20196.496.546.376.426.42480,100
Feb 12, 20196.636.686.436.486.48387,300
Feb 11, 20196.556.626.406.606.60369,800
Feb 08, 20196.326.656.326.546.54676,900
Feb 07, 20196.586.586.236.306.30610,800
Feb 06, 20196.646.746.576.586.58313,600
Feb 05, 20196.786.836.616.706.70392,200
Feb 04, 20196.356.846.326.786.782,095,700
Feb 01, 20196.306.386.226.356.35359,600
Jan 31, 20196.386.476.236.306.30590,800
Jan 30, 20196.306.496.286.366.36687,400
Jan 29, 20196.066.446.016.306.301,062,600
Jan 28, 20196.126.196.006.066.06795,900
Jan 25, 20196.326.486.036.136.131,119,800
Jan 24, 20196.856.876.296.326.321,868,900
Jan 23, 20196.967.076.756.826.82950,900
Jan 22, 20197.147.546.756.896.895,435,900
Jan 18, 20197.627.677.407.557.551,226,000
Jan 17, 20197.297.547.157.447.44905,000
Jan 16, 20197.687.857.307.317.311,834,200
Jan 15, 20197.387.717.387.647.641,880,100
Jan 14, 20197.287.667.207.367.36935,400
Jan 11, 20197.107.437.067.397.39961,500
Jan 10, 20197.097.606.957.117.112,401,900
Jan 09, 20196.947.226.827.097.09943,700
Jan 08, 20197.087.226.866.906.90839,800
Jan 07, 20196.797.296.757.077.071,887,800
Jan 04, 20196.626.756.566.646.64403,800
Jan 03, 20196.887.006.526.576.57957,500
Jan 02, 20196.716.956.506.846.843,696,200
Dec 31, 20186.857.246.556.826.822,303,200
Dec 28, 20186.076.846.066.836.832,440,900
Dec 27, 20185.886.095.826.076.07604,800
Dec 26, 20185.576.005.576.006.00512,900
Dec 24, 20185.535.735.505.515.51381,000
Dec 21, 20185.795.815.525.535.53779,100
Dec 20, 20185.645.955.645.765.761,075,800
Dec 19, 20185.575.885.565.695.69445,300
Dec 18, 20185.785.875.525.595.59604,000
Dec 17, 20185.996.045.755.775.77627,200
Dec 14, 20186.036.175.956.016.01329,600
Dec 13, 20186.186.236.036.086.08350,700
Dec 12, 20186.096.256.086.196.19609,700
Dec 11, 20186.086.206.006.066.06324,900
Dec 10, 20186.156.195.756.056.05774,900
Dec 07, 20186.276.406.106.126.12586,200
Dec 06, 20186.156.426.056.286.281,356,900
Dec 04, 20186.216.436.106.156.15944,900
Dec 03, 20185.976.515.846.216.211,465,000
Nov 30, 20185.836.105.836.066.06781,100
Nov 29, 20185.576.155.575.835.831,107,300
Nov 28, 20185.485.595.435.585.58401,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...