NasdaqGM - Delayed Quote USD

Aurinia Pharmaceuticals Inc. (AUPH)

8.09
+0.10
+(1.25%)
At close: June 5 at 4:00:02 PM EDT
8.15
+0.06
+(0.74%)
After hours: June 5 at 7:05:16 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 5, 20257.968.147.918.098.091,039,100
Jun 4, 20257.968.067.937.997.99873,400
Jun 3, 20257.978.067.848.008.001,108,400
Jun 2, 20257.888.017.807.967.961,040,600
May 30, 20257.967.977.777.847.841,384,200
May 29, 20258.008.097.927.997.991,037,900
May 28, 20258.158.177.977.987.981,084,300
May 27, 20258.148.257.968.158.151,488,100
May 23, 20258.358.588.058.088.082,007,900
May 22, 20258.328.478.248.278.271,668,000
May 21, 20258.218.368.118.348.341,115,700
May 20, 20258.058.328.028.308.301,238,600
May 19, 20258.148.207.998.078.071,090,800
May 16, 20258.118.238.098.198.191,590,700
May 15, 20257.858.187.768.158.151,680,400
May 14, 20257.767.977.477.857.852,097,600
May 13, 20258.188.497.807.827.821,831,600
May 12, 20258.158.397.968.128.122,179,900
May 9, 20258.118.217.938.008.001,511,300
May 8, 20258.138.217.898.118.11915,000
May 7, 20258.168.188.028.118.11889,700
May 6, 20258.208.248.078.128.12942,400
May 5, 20258.198.348.148.268.26761,900
May 2, 20258.218.388.208.218.21751,100
May 1, 20258.258.318.108.208.20888,800
Apr 30, 20258.028.348.028.248.241,071,700
Apr 29, 20258.008.157.928.128.12907,400
Apr 28, 20258.218.287.988.008.001,250,900
Apr 25, 20258.058.217.978.188.18808,900
Apr 24, 20258.038.127.928.108.101,017,200
Apr 23, 20258.048.327.978.098.091,263,500
Apr 22, 20257.777.917.757.897.891,046,600
Apr 21, 20257.727.847.657.667.66944,000
Apr 17, 20257.637.777.637.757.75929,300
Apr 16, 20257.747.747.597.677.67966,600
Apr 15, 20257.717.827.687.757.75734,700
Apr 14, 20257.567.787.487.737.731,177,800
Apr 11, 20257.347.537.297.417.411,385,500
Apr 10, 20257.477.527.157.347.34963,700
Apr 9, 20257.007.716.827.617.612,311,500
Apr 8, 20257.667.807.057.207.201,795,500
Apr 7, 20257.467.847.207.597.592,204,800
Apr 4, 20257.817.987.727.817.811,567,400
Apr 3, 20257.898.087.888.058.051,340,900
Apr 2, 20257.958.207.938.198.191,431,700
Apr 1, 20258.018.237.978.058.051,616,500
Mar 31, 20258.208.237.938.048.041,474,700
Mar 28, 20258.348.358.158.298.29862,400
Mar 27, 20258.518.658.448.468.46846,000
Mar 26, 20258.638.738.378.528.521,265,100
Mar 25, 20258.528.698.458.678.671,139,600
Mar 24, 20258.528.608.498.538.53842,900
Mar 21, 20258.268.538.238.448.442,064,700
Mar 20, 20258.308.458.288.328.32698,500
Mar 19, 20258.228.388.198.378.37894,500
Mar 18, 20258.358.358.198.238.23778,400
Mar 17, 20258.178.428.158.408.401,418,500
Mar 14, 20258.168.318.138.168.16887,600
Mar 13, 20258.168.338.078.118.112,904,100
Mar 12, 20258.318.398.068.158.151,680,300
Mar 11, 20258.238.368.048.298.292,026,900
Mar 10, 20258.088.237.928.178.171,640,900
Mar 7, 20258.198.348.038.158.151,152,900
Mar 6, 20258.638.718.158.198.191,574,000
Mar 5, 20258.108.858.098.678.672,953,000
Mar 4, 20257.958.147.768.088.083,660,300
Mar 3, 20257.978.147.797.987.982,583,100
Feb 28, 20257.477.957.477.957.951,849,900
Feb 27, 20257.737.756.557.557.554,491,700
Feb 26, 20257.978.147.907.957.951,429,100
Feb 25, 20258.088.187.938.038.031,196,800
Feb 24, 20257.928.207.918.058.051,310,300
Feb 21, 20257.927.967.787.937.931,298,600
Feb 20, 20257.837.937.507.837.831,302,900
Feb 19, 20257.928.027.857.877.871,026,500
Feb 18, 20257.898.107.817.997.991,034,100
Feb 14, 20258.008.127.777.797.791,006,200
Feb 13, 20257.898.027.847.977.97860,400
Feb 12, 20257.557.867.477.817.811,395,100
Feb 11, 20257.917.917.607.617.611,162,100
Feb 10, 20258.028.077.857.977.97984,200
Feb 7, 20258.038.207.948.018.011,190,800
Feb 6, 20258.288.338.088.098.09888,800
Feb 5, 20258.018.327.998.278.271,063,100
Feb 4, 20257.818.037.788.018.01843,500
Feb 3, 20257.827.857.667.817.811,147,800
Jan 31, 20257.988.187.917.957.951,123,100
Jan 30, 20258.108.187.928.008.00960,600
Jan 29, 20258.248.288.028.148.14860,000
Jan 28, 20258.268.548.238.248.24919,000
Jan 27, 20257.978.287.978.268.26889,100
Jan 24, 20258.008.117.978.008.00946,000
Jan 23, 20257.698.057.668.038.031,043,600
Jan 22, 20257.687.847.647.737.731,148,600
Jan 21, 20258.078.197.697.737.731,790,900
Jan 17, 20257.818.037.678.018.011,596,300
Jan 16, 20257.687.757.607.747.741,048,900
Jan 15, 20257.737.787.617.697.691,146,300
Jan 14, 20257.857.947.527.557.551,604,300
Jan 13, 20257.947.957.587.777.772,698,900
Jan 10, 20258.208.277.798.078.072,415,000
Jan 8, 20258.388.538.278.348.341,380,500
Jan 7, 20258.408.578.348.428.421,407,500
Jan 6, 20258.638.688.338.388.381,668,700
Jan 3, 20258.778.968.528.548.541,604,900
Jan 2, 20259.059.118.758.778.771,526,700
Dec 31, 20249.199.238.918.988.981,250,300
Dec 30, 20249.149.318.999.179.171,045,600
Dec 27, 20249.189.268.999.209.20821,300
Dec 26, 20248.979.268.909.259.25771,700
Dec 24, 20248.999.018.898.988.98487,400
Dec 23, 20249.019.058.938.958.95938,600
Dec 20, 20248.959.238.929.039.031,584,300
Dec 19, 20249.159.218.929.049.041,135,400
Dec 18, 20249.579.608.979.109.101,184,700
Dec 17, 20249.609.769.409.559.551,432,900
Dec 16, 20249.379.669.269.639.631,090,000
Dec 13, 20249.659.699.229.379.371,279,700
Dec 12, 202410.0510.159.689.699.691,353,600
Dec 11, 202410.4910.499.9810.1110.112,126,400
Dec 10, 20249.5010.679.4310.4410.444,636,900
Dec 9, 20248.949.198.889.139.131,688,000
Dec 6, 20248.859.168.858.938.931,196,000
Dec 5, 20248.718.998.718.888.881,195,300
Dec 4, 20248.858.918.718.728.72887,100
Dec 3, 20249.109.178.818.858.851,329,200
Dec 2, 20248.859.248.769.109.102,327,600
Nov 29, 20248.879.028.778.868.86772,000
Nov 27, 20248.758.918.708.858.851,215,700
Nov 26, 20248.708.788.658.718.71750,600
Nov 25, 20248.948.998.698.718.711,620,500
Nov 22, 20248.759.048.658.868.861,595,800
Nov 21, 20248.318.838.308.778.772,417,400
Nov 20, 20248.078.267.918.248.241,273,500
Nov 19, 20247.958.147.898.138.131,260,900
Nov 18, 20248.138.147.878.018.011,195,600
Nov 15, 20248.368.398.078.128.121,444,500
Nov 14, 20248.338.418.108.338.331,406,500
Nov 13, 20248.438.488.068.288.281,579,100
Nov 12, 20248.458.588.278.388.381,551,800
Nov 11, 20248.298.708.298.498.491,961,300
Nov 8, 20248.398.407.988.328.322,230,100
Nov 7, 20247.848.747.808.348.344,245,700
Nov 6, 20247.457.577.327.527.521,650,800
Nov 5, 20247.177.357.097.327.32962,200
Nov 4, 20247.287.287.037.217.211,196,700
Nov 1, 20247.207.377.167.327.32821,000
Oct 31, 20247.377.397.217.217.21825,200
Oct 30, 20247.487.497.327.367.36891,500
Oct 29, 20247.217.507.187.497.491,037,100
Oct 28, 20247.127.327.097.247.241,072,200
Oct 25, 20247.057.187.007.057.05808,700
Oct 24, 20247.027.076.947.047.04622,200
Oct 23, 20247.047.056.856.996.99812,000
Oct 22, 20247.137.167.007.077.07530,400
Oct 21, 20247.037.206.947.177.171,019,600
Oct 18, 20247.207.226.957.037.031,079,000
Oct 17, 20247.167.307.137.187.18701,400
Oct 16, 20247.267.327.177.187.18685,100
Oct 15, 20247.137.267.087.207.20793,200
Oct 14, 20247.087.136.997.127.12536,600
Oct 11, 20247.007.116.917.087.08895,100
Oct 10, 20246.706.986.646.986.98963,200
Oct 9, 20246.836.866.716.756.75699,700
Oct 8, 20246.826.916.766.826.82522,300
Oct 7, 20247.127.206.836.846.84606,200
Oct 4, 20247.087.166.997.127.12820,200
Oct 3, 20247.047.126.917.027.021,048,600
Oct 2, 20247.227.317.047.127.121,143,600
Oct 1, 20247.307.347.117.267.26873,200
Sep 30, 20247.247.457.227.337.33918,100
Sep 27, 20247.217.317.117.287.28791,000
Sep 26, 20247.277.287.097.167.161,017,600
Sep 25, 20247.037.206.937.207.20807,200
Sep 24, 20247.157.156.807.027.02987,300
Sep 23, 20247.167.226.956.986.98932,200
Sep 20, 20247.187.327.157.207.202,965,000
Sep 19, 20247.227.287.117.207.20740,500
Sep 18, 20247.177.346.997.087.08929,400
Sep 17, 20247.127.407.117.147.141,674,600
Sep 16, 20247.107.367.017.137.131,261,100
Sep 13, 20246.857.196.727.037.031,952,000
Sep 12, 20246.536.636.436.586.581,137,900
Sep 11, 20246.506.626.426.536.53879,000
Sep 10, 20246.876.936.546.566.561,346,000
Sep 9, 20247.257.336.786.876.871,576,700
Sep 6, 20246.937.456.847.267.262,678,600
Sep 5, 20246.957.036.826.916.911,493,500
Sep 4, 20246.677.016.616.986.981,299,900
Sep 3, 20246.796.926.646.686.681,022,800
Aug 30, 20246.916.986.726.816.811,128,200
Aug 29, 20246.637.036.636.906.901,393,400
Aug 28, 20246.706.966.606.616.612,359,500
Aug 27, 20246.716.786.526.736.73880,100
Aug 26, 20246.806.836.586.716.711,128,000
Aug 23, 20246.676.946.626.766.761,701,500
Aug 22, 20246.656.746.556.656.651,675,300
Aug 21, 20246.436.706.346.596.591,862,000
Aug 20, 20246.466.536.326.436.431,207,800
Aug 19, 20246.256.526.236.446.442,025,100
Aug 16, 20245.606.325.516.266.262,922,500
Aug 15, 20245.685.725.535.595.591,194,400
Aug 14, 20245.485.645.415.595.591,092,400
Aug 13, 20245.455.485.375.455.45959,400
Aug 12, 20245.455.495.295.465.46978,700
Aug 9, 20245.455.515.325.405.40890,100
Aug 8, 20245.355.495.305.475.471,196,900
Aug 7, 20245.745.745.255.325.321,381,900
Aug 6, 20245.375.645.205.625.621,631,100
Aug 5, 20245.265.535.225.375.372,899,100
Aug 2, 20245.505.575.305.505.502,032,600
Aug 1, 20245.775.905.595.615.611,617,500
Jul 31, 20245.666.075.625.885.882,368,000
Jul 30, 20245.705.795.605.625.621,383,900
Jul 29, 20245.705.715.595.685.68925,300
Jul 26, 20245.665.705.595.685.681,012,800
Jul 25, 20245.555.715.475.605.601,508,700
Jul 24, 20245.435.735.375.565.561,516,100
Jul 23, 20245.395.575.385.455.451,528,100
Jul 22, 20245.585.655.265.435.431,516,300
Jul 19, 20245.605.765.515.565.562,053,400
Jul 18, 20245.825.855.535.575.571,359,100
Jul 17, 20245.675.845.665.845.841,063,700
Jul 16, 20245.735.895.705.805.801,852,900
Jul 15, 20245.615.685.545.675.671,600,600
Jul 12, 20245.905.955.595.615.611,351,500
Jul 11, 20245.575.905.555.865.862,445,500
Jul 10, 20245.555.645.455.505.50753,300
Jul 9, 20245.625.625.505.525.52767,300
Jul 8, 20245.615.775.575.635.63968,800
Jul 5, 20245.485.615.445.615.61813,600
Jul 3, 20245.425.535.365.475.47388,400
Jul 2, 20245.505.555.425.435.43571,000
Jul 1, 20245.695.765.485.495.49845,500
Jun 28, 20245.635.775.505.715.713,605,300
Jun 27, 20245.545.625.465.625.62585,700
Jun 26, 20245.545.565.465.515.51878,700
Jun 25, 20245.665.705.575.575.57683,400
Jun 24, 20245.525.705.525.665.66780,500
Jun 21, 20245.495.575.475.535.531,100,100
Jun 20, 20245.365.535.315.465.461,047,100
Jun 18, 20245.495.635.415.425.42908,200
Jun 17, 20245.615.715.405.545.541,453,900
Jun 14, 20245.265.725.155.655.652,873,200
Jun 13, 20245.395.495.345.355.351,234,400
Jun 12, 20245.665.705.435.455.45814,700
Jun 11, 20245.355.565.335.555.55955,200
Jun 10, 20245.285.415.225.405.40653,300
Jun 7, 20245.345.365.255.305.30761,200
Jun 6, 20245.485.495.355.395.39744,300

Related Tickers

TGTX TG Therapeutics, Inc.
39.30
+6.12%
 
KPTI Karyopharm Therapeutics Inc.
4.2600
-1.84%
 
AXSM Axsome Therapeutics, Inc.
110.66
+2.33%
 
SNDX Syndax Pharmaceuticals, Inc.
11.16
+1.82%
 
RCUS Arcus Biosciences, Inc.
9.63
+0.31%
 
MCRB Seres Therapeutics, Inc.
7.26
+1.82%
 
FOLD Amicus Therapeutics, Inc.
5.96
-2.30%
 
RVMD Revolution Medicines, Inc.
40.20
-0.45%
 
PTCT PTC Therapeutics, Inc.
51.73
+1.17%
 
RARE Ultragenyx Pharmaceutical Inc.
36.91
+0.82%