Aurinia Pharmaceuticals I... (AUPH)
7.71
0.16 (2.12%)
At close: Jan 15, 2025, 9:53 AM
AUPH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.85 | 7.94 | 7.52 | 7.55 | -0.22 | -2.83% | 1,601,655 |
| Jan 13, 2025 | 7.94 | 7.96 | 7.58 | 7.77 | -0.30 | -3.72% | 2,699,199 |
| Jan 10, 2025 | 8.20 | 8.27 | 7.79 | 8.07 | -0.27 | -3.24% | 2,415,309 |
| Jan 8, 2025 | 8.38 | 8.53 | 8.27 | 8.34 | -0.08 | -0.95% | 1,380,864 |
| Jan 7, 2025 | 8.40 | 8.57 | 8.34 | 8.42 | 0.04 | 0.48% | 1,407,508 |
| Jan 6, 2025 | 8.63 | 8.68 | 8.33 | 8.38 | -0.16 | -1.87% | 1,668,710 |
| Jan 3, 2025 | 8.77 | 8.96 | 8.52 | 8.54 | -0.23 | -2.62% | 1,604,900 |
| Jan 2, 2025 | 9.05 | 9.11 | 8.75 | 8.77 | -0.21 | -2.34% | 1,526,700 |
| Dec 31, 2024 | 9.19 | 9.24 | 8.91 | 8.98 | -0.19 | -2.07% | 1,250,403 |
| Dec 30, 2024 | 9.14 | 9.31 | 8.99 | 9.17 | -0.03 | -0.33% | 1,045,838 |
| Dec 27, 2024 | 9.18 | 9.26 | 8.99 | 9.20 | -0.05 | -0.54% | 821,387 |
| Dec 26, 2024 | 8.97 | 9.26 | 8.90 | 9.25 | 0.27 | 3.01% | 771,700 |
| Dec 24, 2024 | 8.99 | 9.01 | 8.89 | 8.98 | 0.03 | 0.34% | 487,429 |
| Dec 23, 2024 | 9.01 | 9.05 | 8.93 | 8.95 | -0.08 | -0.89% | 938,600 |
| Dec 20, 2024 | 8.95 | 9.23 | 8.92 | 9.03 | -0.01 | -0.11% | 1,584,350 |
| Dec 19, 2024 | 9.15 | 9.21 | 8.92 | 9.04 | -0.06 | -0.66% | 1,135,400 |
| Dec 18, 2024 | 9.57 | 9.60 | 8.97 | 9.10 | -0.45 | -4.71% | 1,184,707 |
| Dec 17, 2024 | 9.60 | 9.76 | 9.40 | 9.55 | -0.08 | -0.83% | 1,432,900 |
| Dec 16, 2024 | 9.37 | 9.66 | 9.26 | 9.63 | 0.26 | 2.77% | 1,090,038 |
| Dec 13, 2024 | 9.65 | 9.69 | 9.22 | 9.37 | -0.32 | -3.30% | 1,279,743 |
| Dec 12, 2024 | 10.05 | 10.15 | 9.68 | 9.69 | -0.42 | -4.15% | 1,354,035 |
| Dec 11, 2024 | 10.49 | 10.49 | 9.98 | 10.11 | -0.33 | -3.16% | 2,126,400 |
| Dec 10, 2024 | 9.50 | 10.67 | 9.43 | 10.44 | 1.31 | 14.35% | 4,636,900 |
| Dec 9, 2024 | 8.94 | 9.19 | 8.87 | 9.13 | 0.20 | 2.24% | 1,688,000 |
| Dec 6, 2024 | 8.85 | 9.16 | 8.84 | 8.93 | 0.05 | 0.56% | 1,196,001 |
| Dec 5, 2024 | 8.71 | 8.99 | 8.71 | 8.88 | 0.16 | 1.83% | 1,195,300 |
| Dec 4, 2024 | 8.85 | 8.91 | 8.71 | 8.72 | -0.13 | -1.47% | 887,160 |
| Dec 3, 2024 | 9.10 | 9.17 | 8.82 | 8.85 | -0.25 | -2.75% | 1,329,200 |
| Dec 2, 2024 | 8.85 | 9.24 | 8.76 | 9.10 | 0.24 | 2.71% | 2,327,639 |
| Nov 29, 2024 | 8.87 | 9.02 | 8.77 | 8.86 | 0.01 | 0.11% | 772,000 |
| Nov 27, 2024 | 8.75 | 8.91 | 8.70 | 8.85 | 0.14 | 1.61% | 1,215,702 |
| Nov 26, 2024 | 8.70 | 8.78 | 8.65 | 8.71 | 0.00 | 0.00% | 750,630 |
| Nov 25, 2024 | 8.94 | 8.99 | 8.69 | 8.71 | -0.15 | -1.69% | 1,620,585 |
| Nov 22, 2024 | 8.75 | 9.04 | 8.65 | 8.86 | 0.09 | 1.03% | 1,595,809 |
| Nov 21, 2024 | 8.31 | 8.83 | 8.30 | 8.77 | 0.53 | 6.43% | 2,417,400 |
| Nov 20, 2024 | 8.07 | 8.26 | 7.91 | 8.24 | 0.11 | 1.35% | 1,273,531 |
| Nov 19, 2024 | 7.95 | 8.14 | 7.89 | 8.13 | 0.12 | 1.50% | 1,260,900 |
| Nov 18, 2024 | 8.13 | 8.14 | 7.87 | 8.01 | -0.11 | -1.35% | 1,195,869 |
| Nov 15, 2024 | 8.36 | 8.39 | 8.07 | 8.12 | -0.21 | -2.52% | 1,444,530 |
| Nov 14, 2024 | 8.33 | 8.41 | 8.10 | 8.33 | 0.05 | 0.60% | 1,406,500 |
| Nov 13, 2024 | 8.43 | 8.48 | 8.06 | 8.28 | -0.10 | -1.19% | 1,579,167 |
| Nov 12, 2024 | 8.45 | 8.58 | 8.28 | 8.38 | -0.11 | -1.30% | 1,551,848 |
| Nov 11, 2024 | 8.29 | 8.70 | 8.29 | 8.49 | 0.17 | 2.04% | 1,961,326 |
| Nov 8, 2024 | 8.39 | 8.40 | 7.98 | 8.32 | -0.02 | -0.24% | 2,230,112 |
| Nov 7, 2024 | 7.84 | 8.74 | 7.80 | 8.34 | 0.82 | 10.90% | 4,245,877 |
| Nov 6, 2024 | 7.45 | 7.57 | 7.32 | 7.52 | 0.20 | 2.73% | 1,650,800 |
| Nov 5, 2024 | 7.17 | 7.35 | 7.09 | 7.32 | 0.11 | 1.53% | 962,206 |
| Nov 4, 2024 | 7.28 | 7.28 | 7.03 | 7.21 | -0.11 | -1.50% | 1,196,700 |
| Nov 1, 2024 | 7.20 | 7.37 | 7.16 | 7.32 | 0.11 | 1.53% | 821,000 |
| Oct 31, 2024 | 7.37 | 7.39 | 7.21 | 7.21 | -0.15 | -2.04% | 825,200 |