Aurinia Pharmaceuticals Inc. (AUPH)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 5.10 | 5.18 | 4.98 | 5.09 | 5.09 | 1,533,619 |
| Apr 29, 2024 | 4.93 | 5.07 | 4.92 | 5.01 | 5.01 | 940,000 |
| Apr 26, 2024 | 4.89 | 5.01 | 4.86 | 4.91 | 4.91 | 985,300 |
| Apr 25, 2024 | 4.96 | 5.01 | 4.77 | 4.87 | 4.87 | 1,540,500 |
| Apr 24, 2024 | 5.09 | 5.16 | 5.00 | 5.03 | 5.03 | 786,000 |
| Apr 23, 2024 | 5.04 | 5.16 | 5.02 | 5.09 | 5.09 | 920,700 |
| Apr 22, 2024 | 4.98 | 5.06 | 4.92 | 5.05 | 5.05 | 1,167,200 |
| Apr 19, 2024 | 4.79 | 5.01 | 4.77 | 4.99 | 4.99 | 1,573,700 |
| Apr 18, 2024 | 4.91 | 4.95 | 4.71 | 4.81 | 4.81 | 2,097,900 |
| Apr 17, 2024 | 5.04 | 5.09 | 4.91 | 4.91 | 4.91 | 1,145,100 |
| Apr 16, 2024 | 5.01 | 5.08 | 4.96 | 5.00 | 5.00 | 855,900 |
| Apr 15, 2024 | 5.09 | 5.23 | 5.02 | 5.04 | 5.04 | 1,339,600 |
| Apr 12, 2024 | 5.02 | 5.11 | 4.97 | 5.10 | 5.10 | 1,716,500 |
| Apr 11, 2024 | 5.02 | 5.11 | 4.97 | 5.08 | 5.08 | 855,200 |
| Apr 10, 2024 | 4.99 | 5.06 | 4.95 | 4.99 | 4.99 | 1,651,800 |
| Apr 09, 2024 | 4.99 | 5.26 | 4.98 | 5.11 | 5.11 | 1,501,400 |
| Apr 08, 2024 | 5.05 | 5.05 | 4.97 | 4.98 | 4.98 | 831,200 |
| Apr 05, 2024 | 5.07 | 5.16 | 5.01 | 5.05 | 5.05 | 1,052,500 |
| Apr 04, 2024 | 5.24 | 5.30 | 5.07 | 5.09 | 5.09 | 1,203,500 |
| Apr 03, 2024 | 5.04 | 5.20 | 5.00 | 5.18 | 5.18 | 1,185,500 |
| Apr 02, 2024 | 5.35 | 5.35 | 5.04 | 5.08 | 5.08 | 1,164,400 |
| Apr 01, 2024 | 5.00 | 5.41 | 4.97 | 5.40 | 5.40 | 2,477,400 |
| Mar 28, 2024 | 4.99 | 5.04 | 4.97 | 5.01 | 5.01 | 1,375,000 |
| Mar 27, 2024 | 4.95 | 5.01 | 4.85 | 5.00 | 5.00 | 1,438,800 |
| Mar 26, 2024 | 4.98 | 5.07 | 4.93 | 4.93 | 4.93 | 948,700 |
| Mar 25, 2024 | 5.00 | 5.07 | 4.96 | 4.99 | 4.99 | 969,000 |
| Mar 22, 2024 | 5.03 | 5.03 | 4.94 | 4.97 | 4.97 | 1,792,200 |
| Mar 21, 2024 | 5.20 | 5.25 | 5.00 | 5.01 | 5.01 | 1,871,000 |
| Mar 20, 2024 | 5.15 | 5.23 | 5.03 | 5.14 | 5.14 | 1,807,600 |
| Mar 19, 2024 | 5.05 | 5.19 | 4.96 | 5.18 | 5.18 | 1,176,500 |
| Mar 18, 2024 | 5.18 | 5.22 | 5.06 | 5.09 | 5.09 | 1,267,100 |
| Mar 15, 2024 | 5.07 | 5.20 | 5.06 | 5.17 | 5.17 | 2,205,100 |
| Mar 14, 2024 | 5.20 | 5.24 | 4.98 | 5.09 | 5.09 | 1,987,500 |
| Mar 13, 2024 | 5.16 | 5.29 | 5.16 | 5.25 | 5.25 | 1,348,700 |
| Mar 12, 2024 | 5.39 | 5.39 | 5.19 | 5.20 | 5.20 | 1,874,000 |
| Mar 11, 2024 | 5.40 | 5.56 | 5.34 | 5.37 | 5.37 | 1,469,100 |
| Mar 08, 2024 | 5.46 | 5.63 | 5.40 | 5.43 | 5.43 | 1,353,000 |
| Mar 07, 2024 | 5.51 | 5.58 | 5.39 | 5.45 | 5.45 | 1,342,200 |
| Mar 06, 2024 | 5.66 | 5.67 | 5.47 | 5.52 | 5.52 | 1,766,800 |
| Mar 05, 2024 | 5.72 | 5.79 | 5.56 | 5.60 | 5.60 | 2,042,300 |
| Mar 04, 2024 | 5.78 | 5.80 | 5.61 | 5.76 | 5.76 | 1,757,000 |
| Mar 01, 2024 | 5.73 | 5.88 | 5.64 | 5.78 | 5.78 | 1,582,100 |
| Feb 29, 2024 | 5.96 | 6.02 | 5.72 | 5.72 | 5.72 | 2,040,900 |
| Feb 28, 2024 | 5.95 | 6.03 | 5.76 | 5.84 | 5.84 | 2,352,100 |
| Feb 27, 2024 | 6.04 | 6.12 | 5.88 | 6.02 | 6.02 | 2,168,500 |
| Feb 26, 2024 | 5.90 | 6.10 | 5.89 | 6.00 | 6.00 | 2,561,400 |
| Feb 23, 2024 | 5.96 | 6.13 | 5.90 | 5.95 | 5.95 | 2,666,900 |
| Feb 22, 2024 | 5.70 | 6.01 | 5.64 | 6.00 | 6.00 | 4,163,300 |
| Feb 21, 2024 | 5.55 | 5.80 | 5.35 | 5.74 | 5.74 | 5,586,600 |
| Feb 20, 2024 | 5.75 | 5.85 | 5.52 | 5.59 | 5.59 | 4,774,600 |
| Feb 16, 2024 | 5.92 | 6.13 | 5.67 | 5.85 | 5.85 | 5,574,000 |
| Feb 15, 2024 | 6.00 | 6.20 | 5.50 | 6.02 | 6.02 | 19,625,700 |
| Feb 14, 2024 | 7.94 | 7.98 | 7.67 | 7.97 | 7.97 | 2,826,700 |
| Feb 13, 2024 | 8.00 | 8.13 | 7.74 | 7.78 | 7.78 | 2,247,900 |
| Feb 12, 2024 | 8.28 | 8.50 | 8.22 | 8.32 | 8.32 | 2,422,700 |
| Feb 09, 2024 | 7.98 | 8.35 | 7.92 | 8.29 | 8.29 | 2,772,800 |
| Feb 08, 2024 | 7.78 | 7.95 | 7.71 | 7.91 | 7.91 | 1,073,900 |
| Feb 07, 2024 | 7.90 | 7.90 | 7.71 | 7.78 | 7.78 | 986,000 |
| Feb 06, 2024 | 7.51 | 7.95 | 7.50 | 7.93 | 7.93 | 1,447,300 |
| Feb 05, 2024 | 7.57 | 7.66 | 7.49 | 7.55 | 7.55 | 1,092,200 |
| Feb 02, 2024 | 7.62 | 7.73 | 7.46 | 7.68 | 7.68 | 1,548,600 |
| Feb 01, 2024 | 7.62 | 7.84 | 7.41 | 7.73 | 7.73 | 1,610,400 |
| Jan 31, 2024 | 7.72 | 7.91 | 7.53 | 7.54 | 7.54 | 1,625,000 |
| Jan 30, 2024 | 7.98 | 7.99 | 7.72 | 7.74 | 7.74 | 1,130,600 |
| Jan 29, 2024 | 8.00 | 8.06 | 7.78 | 8.03 | 8.03 | 1,141,600 |
| Jan 26, 2024 | 8.09 | 8.13 | 7.91 | 7.99 | 7.99 | 1,095,200 |
| Jan 25, 2024 | 7.98 | 8.04 | 7.80 | 8.04 | 8.04 | 1,126,500 |
| Jan 24, 2024 | 8.15 | 8.22 | 7.87 | 7.88 | 7.88 | 1,697,500 |
| Jan 23, 2024 | 8.18 | 8.24 | 7.92 | 8.05 | 8.05 | 1,445,400 |
| Jan 22, 2024 | 7.97 | 8.30 | 7.91 | 8.10 | 8.10 | 2,153,000 |
| Jan 19, 2024 | 7.93 | 8.05 | 7.80 | 8.00 | 8.00 | 1,666,100 |
| Jan 18, 2024 | 7.90 | 8.00 | 7.71 | 7.88 | 7.88 | 2,619,800 |
| Jan 17, 2024 | 7.70 | 7.91 | 7.53 | 7.87 | 7.87 | 1,499,900 |
| Jan 16, 2024 | 7.70 | 8.10 | 7.56 | 7.80 | 7.80 | 3,230,600 |
| Jan 12, 2024 | 8.00 | 8.11 | 7.64 | 7.74 | 7.74 | 2,851,600 |
| Jan 11, 2024 | 8.40 | 8.43 | 7.77 | 7.92 | 7.92 | 4,809,500 |
| Jan 10, 2024 | 9.13 | 9.43 | 8.45 | 8.51 | 8.51 | 2,863,700 |
| Jan 09, 2024 | 9.18 | 9.33 | 8.88 | 8.99 | 8.99 | 2,257,700 |
| Jan 08, 2024 | 8.35 | 9.31 | 8.21 | 9.31 | 9.31 | 3,727,600 |
| Jan 05, 2024 | 8.44 | 8.82 | 8.20 | 8.40 | 8.40 | 4,852,600 |
| Jan 04, 2024 | 8.46 | 8.60 | 8.18 | 8.21 | 8.21 | 1,863,800 |
| Jan 03, 2024 | 8.67 | 8.69 | 8.39 | 8.45 | 8.45 | 1,207,000 |
| Jan 02, 2024 | 8.86 | 8.98 | 8.65 | 8.74 | 8.74 | 1,442,500 |
| Dec 29, 2023 | 9.22 | 9.31 | 8.97 | 8.99 | 8.99 | 1,733,300 |
| Dec 28, 2023 | 9.25 | 9.40 | 9.06 | 9.26 | 9.26 | 1,424,400 |
| Dec 27, 2023 | 9.37 | 9.52 | 9.26 | 9.29 | 9.29 | 1,433,800 |
| Dec 26, 2023 | 9.24 | 9.47 | 9.20 | 9.32 | 9.32 | 1,453,400 |
| Dec 22, 2023 | 9.32 | 9.48 | 9.10 | 9.20 | 9.20 | 1,202,200 |
| Dec 21, 2023 | 9.02 | 9.24 | 8.80 | 9.24 | 9.24 | 1,487,100 |
| Dec 20, 2023 | 9.39 | 9.48 | 8.91 | 8.91 | 8.91 | 2,557,900 |
| Dec 19, 2023 | 9.44 | 9.72 | 9.41 | 9.49 | 9.49 | 2,527,500 |
| Dec 18, 2023 | 9.47 | 9.74 | 9.19 | 9.35 | 9.35 | 3,436,800 |
| Dec 15, 2023 | 9.09 | 9.53 | 8.92 | 9.39 | 9.39 | 4,320,500 |
| Dec 14, 2023 | 8.82 | 9.03 | 8.45 | 9.03 | 9.03 | 3,177,200 |
| Dec 13, 2023 | 8.56 | 8.76 | 8.27 | 8.75 | 8.75 | 1,820,600 |
| Dec 12, 2023 | 8.64 | 8.64 | 8.32 | 8.59 | 8.59 | 1,305,100 |
| Dec 11, 2023 | 8.72 | 8.76 | 8.53 | 8.61 | 8.61 | 1,251,200 |
| Dec 08, 2023 | 8.85 | 8.89 | 8.70 | 8.86 | 8.86 | 1,247,400 |
| Dec 07, 2023 | 8.80 | 8.87 | 8.65 | 8.77 | 8.77 | 1,234,500 |
| Dec 06, 2023 | 8.85 | 9.05 | 8.73 | 8.85 | 8.85 | 1,696,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.