Canada markets closed

Aurinia Pharmaceuticals Inc. (AUPH)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
5.01+0.01 (+0.20%)
At close: 04:00PM EDT
5.01 -0.00 (-0.00%)
After hours: 05:36PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20244.995.044.975.015.011,375,000
Mar 27, 20244.955.014.855.005.001,438,800
Mar 26, 20244.985.074.934.934.93948,700
Mar 25, 20245.005.074.964.994.99969,000
Mar 22, 20245.035.034.944.974.971,792,200
Mar 21, 20245.205.255.005.015.011,871,000
Mar 20, 20245.155.235.035.145.141,807,600
Mar 19, 20245.055.194.965.185.181,176,500
Mar 18, 20245.185.225.065.095.091,267,100
Mar 15, 20245.075.205.065.175.172,205,100
Mar 14, 20245.205.244.985.095.091,987,500
Mar 13, 20245.165.295.165.255.251,348,700
Mar 12, 20245.395.395.195.205.201,874,000
Mar 11, 20245.405.565.345.375.371,469,100
Mar 08, 20245.465.635.405.435.431,353,000
Mar 07, 20245.515.585.395.455.451,342,200
Mar 06, 20245.665.675.475.525.521,766,800
Mar 05, 20245.725.795.565.605.602,042,300
Mar 04, 20245.785.805.615.765.761,757,000
Mar 01, 20245.735.885.645.785.781,582,100
Feb 29, 20245.966.025.725.725.722,040,900
Feb 28, 20245.956.035.765.845.842,352,100
Feb 27, 20246.046.125.886.026.022,168,500
Feb 26, 20245.906.105.896.006.002,561,400
Feb 23, 20245.966.135.905.955.952,666,900
Feb 22, 20245.706.015.646.006.004,163,300
Feb 21, 20245.555.805.355.745.745,586,600
Feb 20, 20245.755.855.525.595.594,774,600
Feb 16, 20245.926.135.675.855.855,574,000
Feb 15, 20246.006.205.506.026.0219,625,700
Feb 14, 20247.947.987.677.977.972,826,700
Feb 13, 20248.008.137.747.787.782,247,900
Feb 12, 20248.288.508.228.328.322,422,700
Feb 09, 20247.988.357.928.298.292,772,800
Feb 08, 20247.787.957.717.917.911,073,900
Feb 07, 20247.907.907.717.787.78986,000
Feb 06, 20247.517.957.507.937.931,447,300
Feb 05, 20247.577.667.497.557.551,092,200
Feb 02, 20247.627.737.467.687.681,548,600
Feb 01, 20247.627.847.417.737.731,610,400
Jan 31, 20247.727.917.537.547.541,625,000
Jan 30, 20247.987.997.727.747.741,130,600
Jan 29, 20248.008.067.788.038.031,141,600
Jan 26, 20248.098.137.917.997.991,095,200
Jan 25, 20247.988.047.808.048.041,126,500
Jan 24, 20248.158.227.877.887.881,697,500
Jan 23, 20248.188.247.928.058.051,445,400
Jan 22, 20247.978.307.918.108.102,153,000
Jan 19, 20247.938.057.808.008.001,666,100
Jan 18, 20247.908.007.717.887.882,619,800
Jan 17, 20247.707.917.537.877.871,499,900
Jan 16, 20247.708.107.567.807.803,230,600
Jan 12, 20248.008.117.647.747.742,851,600
Jan 11, 20248.408.437.777.927.924,809,500
Jan 10, 20249.139.438.458.518.512,863,700
Jan 09, 20249.189.338.888.998.992,257,700
Jan 08, 20248.359.318.219.319.313,727,600
Jan 05, 20248.448.828.208.408.404,852,600
Jan 04, 20248.468.608.188.218.211,863,800
Jan 03, 20248.678.698.398.458.451,207,000
Jan 02, 20248.868.988.658.748.741,442,500
Dec 29, 20239.229.318.978.998.991,733,300
Dec 28, 20239.259.409.069.269.261,424,400
Dec 27, 20239.379.529.269.299.291,433,800
Dec 26, 20239.249.479.209.329.321,453,400
Dec 22, 20239.329.489.109.209.201,202,200
Dec 21, 20239.029.248.809.249.241,487,100
Dec 20, 20239.399.488.918.918.912,557,900
Dec 19, 20239.449.729.419.499.492,527,500
Dec 18, 20239.479.749.199.359.353,436,800
Dec 15, 20239.099.538.929.399.394,320,500
Dec 14, 20238.829.038.459.039.033,177,200
Dec 13, 20238.568.768.278.758.751,820,600
Dec 12, 20238.648.648.328.598.591,305,100
Dec 11, 20238.728.768.538.618.611,251,200
Dec 08, 20238.858.898.708.868.861,247,400
Dec 07, 20238.808.878.658.778.771,234,500
Dec 06, 20238.859.058.738.858.851,696,500
Dec 05, 20238.748.888.638.818.811,388,700
Dec 04, 20238.999.138.688.828.822,399,900
Dec 01, 20238.599.068.429.069.062,222,500
Nov 30, 20238.769.318.608.648.642,070,700
Nov 29, 20238.788.998.548.608.601,849,800
Nov 28, 20238.538.708.288.698.692,221,400
Nov 27, 20239.159.298.528.548.542,239,400
Nov 24, 20239.059.599.039.179.171,408,000
Nov 22, 20238.889.068.499.049.043,015,800
Nov 21, 20239.2210.058.698.748.747,194,300
Nov 20, 20238.659.408.509.249.243,927,600
Nov 17, 20238.228.698.198.608.603,055,000
Nov 16, 20238.188.268.068.168.16933,800
Nov 15, 20238.228.568.158.168.161,445,200
Nov 14, 20238.038.257.998.178.171,096,200
Nov 13, 20237.757.857.507.827.82908,400
Nov 10, 20237.607.787.557.747.741,056,800
Nov 09, 20238.098.207.477.587.581,421,700
Nov 08, 20238.308.308.028.068.061,119,800
Nov 07, 20238.258.498.218.298.291,235,100
Nov 06, 20238.238.307.968.298.291,447,300
Nov 03, 20237.928.337.768.238.232,047,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...