UK markets closed

Aurinia Pharmaceuticals Inc. (AUPH)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
4.9100+0.0400 (+0.82%)
At close: 04:00PM EDT
4.9001 -0.01 (-0.20%)
After hours: 07:43PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20244.89005.01004.86004.91004.9100985,300
25 Apr 20244.96005.01004.77004.87004.87001,540,500
24 Apr 20245.09005.16005.00005.03005.0300786,000
23 Apr 20245.04005.15505.02005.09005.0900920,700
22 Apr 20244.98005.06004.92005.05005.05001,167,200
19 Apr 20244.79005.01004.77004.99004.99001,573,700
18 Apr 20244.91004.95504.71004.81004.81002,097,900
17 Apr 20245.04005.09004.91004.91004.91001,145,100
16 Apr 20245.01005.08004.96005.00005.0000855,900
15 Apr 20245.09005.22605.02005.04005.04001,339,600
12 Apr 20245.02005.11004.97005.10005.10001,716,500
11 Apr 20245.02005.11004.97005.08005.0800855,200
10 Apr 20244.99005.06004.95004.99004.99001,651,800
09 Apr 20244.99005.26004.98005.11005.11001,501,400
08 Apr 20245.05005.05004.97004.98004.9800831,200
05 Apr 20245.07005.16005.01005.05005.05001,052,500
04 Apr 20245.24005.30005.06505.09005.09001,203,500
03 Apr 20245.04005.20005.00005.18005.18001,185,500
02 Apr 20245.35005.35005.04005.08005.08001,164,400
01 Apr 20245.00005.41004.97005.40005.40002,477,400
28 Mar 20244.99005.04004.97005.01005.01001,375,000
27 Mar 20244.95005.01504.85005.00005.00001,438,800
26 Mar 20244.98005.07004.93004.93004.9300948,700
25 Mar 20245.00005.07004.96004.99004.9900969,000
22 Mar 20245.03005.03004.94004.97004.97001,792,200
21 Mar 20245.20005.25005.00005.01005.01001,871,000
20 Mar 20245.15005.23005.02505.14005.14001,807,600
19 Mar 20245.05005.19004.96005.18005.18001,176,500
18 Mar 20245.18005.22005.06005.09005.09001,267,100
15 Mar 20245.07005.20005.06005.17005.17002,205,100
14 Mar 20245.20005.24004.98005.09005.09001,987,500
13 Mar 20245.16005.29005.16005.25005.25001,348,700
12 Mar 20245.39005.39005.19005.20005.20001,874,000
11 Mar 20245.40005.56005.34505.37005.37001,469,100
08 Mar 20245.46005.63005.40005.43005.43001,353,000
07 Mar 20245.51005.58005.39005.45005.45001,342,200
06 Mar 20245.66005.67005.47505.52005.52001,766,800
05 Mar 20245.72005.79005.56005.60005.60002,042,300
04 Mar 20245.78005.80005.61005.76005.76001,757,000
01 Mar 20245.73005.88005.64005.78005.78001,582,100
29 Feb 20245.96006.02005.72005.72005.72002,040,900
28 Feb 20245.95006.03005.76005.84005.84002,352,100
27 Feb 20246.04006.12005.87506.02006.02002,168,500
26 Feb 20245.90006.10005.89006.00006.00002,561,400
23 Feb 20245.96006.13005.90005.95005.95002,666,900
22 Feb 20245.70006.01505.64006.00006.00004,163,300
21 Feb 20245.55005.80005.35005.74005.74005,586,600
20 Feb 20245.75005.85005.52005.59005.59004,774,600
16 Feb 20245.92006.13005.67005.85005.85005,574,000
15 Feb 20246.00006.20005.50006.02006.020019,625,700
14 Feb 20247.94007.98007.67007.97007.97002,826,700
13 Feb 20248.00008.13007.74007.78007.78002,247,900
12 Feb 20248.28008.50008.21508.32008.32002,422,700
09 Feb 20247.98008.35007.92008.29008.29002,772,800
08 Feb 20247.78007.95007.71007.91007.91001,073,900
07 Feb 20247.90007.90007.71007.78007.7800986,000
06 Feb 20247.51007.95007.50007.93007.93001,447,300
05 Feb 20247.57007.66007.48807.55007.55001,092,200
02 Feb 20247.62007.73007.46007.68007.68001,548,600
01 Feb 20247.62007.83507.41007.73007.73001,610,400
31 Jan 20247.72007.91007.53007.54007.54001,625,000
30 Jan 20247.98007.98507.72007.74007.74001,130,600
29 Jan 20248.00008.05507.78008.03008.03001,141,600
26 Jan 20248.09008.13407.91007.99007.99001,095,200
25 Jan 20247.98008.04007.80008.04008.04001,126,500
24 Jan 20248.15008.22007.87007.88007.88001,697,500
23 Jan 20248.18008.24007.92008.05008.05001,445,400
22 Jan 20247.97008.30007.91008.10008.10002,153,000
19 Jan 20247.93008.05007.80308.00008.00001,666,100
18 Jan 20247.90008.00007.71007.88007.88002,619,800
17 Jan 20247.70007.90507.53007.87007.87001,499,900
16 Jan 20247.70008.10007.56007.80007.80003,230,600
12 Jan 20248.00008.11007.64007.74007.74002,851,600
11 Jan 20248.40008.42507.77007.92007.92004,809,500
10 Jan 20249.13009.43008.45508.51008.51002,863,700
09 Jan 20249.18009.33008.88008.99008.99002,257,700
08 Jan 20248.35009.31008.21009.31009.31003,727,600
05 Jan 20248.44008.82008.20008.40008.40004,852,600
04 Jan 20248.46008.59508.18008.21008.21001,863,800
03 Jan 20248.67008.69508.39008.45008.45001,207,000
02 Jan 20248.86008.98008.65008.74008.74001,442,500
29 Dec 20239.22009.31108.96508.99008.99001,733,300
28 Dec 20239.25009.40009.06009.26009.26001,424,400
27 Dec 20239.37009.52009.26009.29009.29001,433,800
26 Dec 20239.24009.47009.20009.32009.32001,453,400
22 Dec 20239.32009.48009.10509.20009.20001,202,200
21 Dec 20239.02009.24008.80009.24009.24001,487,100
20 Dec 20239.39009.48008.91008.91008.91002,557,900
19 Dec 20239.44009.72009.41009.49009.49002,527,500
18 Dec 20239.47009.74009.19009.35009.35003,436,800
15 Dec 20239.09009.53008.92009.39009.39004,320,500
14 Dec 20238.82009.03008.45009.03009.03003,177,200
13 Dec 20238.56008.75508.27508.75008.75001,820,600
12 Dec 20238.64008.64008.32008.59008.59001,305,100
11 Dec 20238.72008.76008.53008.61008.61001,251,200
08 Dec 20238.85008.88508.70008.86008.86001,247,400
07 Dec 20238.80008.87008.65508.77008.77001,234,500
06 Dec 20238.85009.04708.73008.85008.85001,696,500
05 Dec 20238.74008.88008.63008.81008.81001,388,700
04 Dec 20238.99009.12508.67508.82008.82002,399,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...