AUPH - Aurinia Pharmaceuticals Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20196.306.336.206.226.22359,500
Jul 19, 20196.326.356.286.306.30204,100
Jul 18, 20196.376.376.296.346.34218,200
Jul 17, 20196.366.426.346.356.35174,200
Jul 16, 20196.336.446.296.376.37239,800
Jul 15, 20196.486.506.316.336.33372,600
Jul 12, 20196.396.486.346.486.48229,400
Jul 11, 20196.476.506.356.396.39231,400
Jul 10, 20196.466.556.406.426.42254,900
Jul 09, 20196.386.486.356.466.46291,800
Jul 08, 20196.456.506.256.356.35441,500
Jul 05, 20196.406.586.366.456.45457,300
Jul 03, 20196.456.456.256.406.40634,500
Jul 02, 20196.446.516.326.416.41443,600
Jul 01, 20196.586.676.436.446.44516,600
Jun 28, 20196.306.596.296.586.581,152,700
Jun 27, 20196.206.336.176.316.31408,700
Jun 26, 20196.216.266.136.146.14368,100
Jun 25, 20196.206.336.186.196.19377,800
Jun 24, 20196.186.266.156.196.19429,400
Jun 21, 20196.176.246.066.186.18811,600
Jun 20, 20196.406.426.156.176.17476,800
Jun 19, 20196.396.446.306.366.36203,600
Jun 18, 20196.326.506.316.376.37442,200
Jun 17, 20196.176.396.146.346.34438,900
Jun 14, 20196.266.316.126.136.13299,100
Jun 13, 20196.286.326.186.276.27399,500
Jun 12, 20196.156.346.126.306.30437,900
Jun 11, 20196.326.326.026.146.14782,800
Jun 10, 20196.346.406.206.216.21610,400
Jun 07, 20196.416.486.286.346.34472,300
Jun 06, 20196.506.556.356.376.37240,300
Jun 05, 20196.606.656.476.506.50261,200
Jun 04, 20196.606.606.436.606.60346,600
Jun 03, 20196.476.636.476.566.56322,600
May 31, 20196.636.656.456.486.48420,900
May 30, 20196.716.786.626.656.65442,900
May 29, 20196.616.746.506.706.70483,700
May 28, 20196.706.796.546.606.60485,300
May 24, 20196.576.776.566.746.74570,400
May 23, 20196.506.746.466.536.53723,300
May 22, 20196.456.526.406.496.49255,100
May 21, 20196.706.816.386.456.45631,100
May 20, 20196.596.706.556.666.66315,900
May 17, 20196.406.646.396.596.59599,000
May 16, 20196.316.436.286.436.43482,600
May 15, 20196.146.326.016.316.31663,800
May 14, 20196.076.166.056.076.07351,700
May 13, 20196.166.236.006.056.05739,600
May 10, 20196.156.326.106.236.23468,900
May 09, 20196.156.236.096.156.15504,800
May 08, 20196.236.306.186.256.25168,100
May 07, 20196.326.356.186.236.23173,400
May 06, 20196.156.426.136.366.36493,700
May 03, 20196.206.286.126.206.20305,800
May 02, 20196.106.236.096.166.16196,300
May 01, 20196.186.186.046.096.09578,400
Apr 30, 20196.316.376.166.176.17350,600
Apr 29, 20196.316.396.266.366.36345,300
Apr 26, 20196.196.316.126.306.30431,800
Apr 25, 20196.266.306.146.186.18488,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...