Aurinia Pharmaceuticals I...

8.04
-0.15 (-1.83%)
At close: Apr 03, 2025, 3:59 PM
8.01
-0.44%
Pre-market: Apr 04, 2025, 04:31 AM EDT

Aurinia Pharmaceuticals Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 7.89 8.08 7.88 8.05 -0.14 -1.71% 1,340,665
Apr 2, 2025 7.95 8.21 7.93 8.19 0.14 1.74% 1,431,700
Apr 1, 2025 8.01 8.23 7.98 8.05 0.01 0.12% 1,616,516
Mar 31, 2025 8.20 8.23 7.93 8.04 -0.25 -3.02% 1,474,727
Mar 28, 2025 8.34 8.35 8.15 8.29 -0.17 -2.01% 862,400
Mar 27, 2025 8.51 8.65 8.44 8.46 -0.06 -0.70% 846,074
Mar 26, 2025 8.63 8.73 8.37 8.52 -0.15 -1.73% 1,268,300
Mar 25, 2025 8.52 8.69 8.45 8.67 0.14 1.64% 1,139,600
Mar 24, 2025 8.52 8.60 8.49 8.53 0.09 1.07% 843,100
Mar 21, 2025 8.26 8.53 8.23 8.44 0.12 1.44% 2,064,739
Mar 20, 2025 8.30 8.46 8.28 8.32 -0.05 -0.60% 698,516
Mar 19, 2025 8.22 8.38 8.20 8.37 0.14 1.70% 894,500
Mar 18, 2025 8.35 8.36 8.19 8.23 -0.17 -2.02% 778,400
Mar 17, 2025 8.17 8.42 8.15 8.40 0.24 2.94% 1,418,520
Mar 14, 2025 8.16 8.32 8.13 8.16 0.05 0.62% 887,979
Mar 13, 2025 8.16 8.33 8.08 8.11 -0.04 -0.49% 2,904,105
Mar 12, 2025 8.31 8.39 8.07 8.15 -0.14 -1.69% 1,680,300
Mar 11, 2025 8.23 8.36 8.04 8.29 0.12 1.47% 2,027,338
Mar 10, 2025 8.08 8.23 7.92 8.17 0.02 0.25% 1,640,914
Mar 7, 2025 8.19 8.34 8.04 8.15 -0.04 -0.49% 1,152,900
Mar 6, 2025 8.63 8.71 8.15 8.19 -0.48 -5.54% 1,574,102
Mar 5, 2025 8.10 8.85 8.09 8.67 0.59 7.30% 2,953,000
Mar 4, 2025 7.95 8.14 7.76 8.08 0.10 1.25% 3,660,300
Mar 3, 2025 7.97 8.14 7.79 7.98 0.03 0.38% 2,583,100
Feb 28, 2025 7.47 7.95 7.47 7.95 0.40 5.30% 1,850,040
Feb 27, 2025 7.73 7.75 6.55 7.55 -0.40 -5.03% 4,491,732
Feb 26, 2025 7.97 8.14 7.90 7.95 -0.08 -1.00% 1,429,144
Feb 25, 2025 8.08 8.18 7.93 8.03 -0.02 -0.25% 1,196,930
Feb 24, 2025 7.92 8.20 7.91 8.05 0.12 1.51% 1,310,337
Feb 21, 2025 7.92 7.96 7.79 7.93 0.10 1.28% 1,298,639
Feb 20, 2025 7.83 7.93 7.50 7.83 -0.04 -0.51% 1,302,900
Feb 19, 2025 7.92 8.02 7.85 7.87 -0.12 -1.50% 1,026,817
Feb 18, 2025 7.89 8.10 7.81 7.99 0.20 2.57% 1,034,130
Feb 14, 2025 8.00 8.12 7.77 7.79 -0.18 -2.26% 1,006,245
Feb 13, 2025 7.89 8.02 7.84 7.97 0.16 2.05% 860,410
Feb 12, 2025 7.55 7.86 7.47 7.81 0.20 2.63% 1,395,100
Feb 11, 2025 7.91 7.91 7.60 7.61 -0.36 -4.52% 1,162,153
Feb 10, 2025 8.02 8.07 7.85 7.97 -0.04 -0.50% 984,236
Feb 7, 2025 8.03 8.20 7.94 8.01 -0.08 -0.99% 1,191,048
Feb 6, 2025 8.28 8.33 8.08 8.09 -0.18 -2.18% 889,132
Feb 5, 2025 8.01 8.32 7.99 8.27 0.26 3.25% 1,063,104
Feb 4, 2025 7.81 8.04 7.78 8.01 0.20 2.56% 843,917
Feb 3, 2025 7.82 7.85 7.67 7.81 -0.14 -1.76% 1,147,837
Jan 31, 2025 7.98 8.18 7.91 7.95 -0.05 -0.62% 1,123,255
Jan 30, 2025 8.10 8.18 7.92 8.00 -0.14 -1.72% 960,623
Jan 29, 2025 8.24 8.29 8.03 8.14 -0.10 -1.21% 860,001
Jan 28, 2025 8.26 8.54 8.23 8.24 -0.02 -0.24% 919,038
Jan 27, 2025 7.97 8.28 7.97 8.26 0.26 3.25% 889,100
Jan 24, 2025 8.00 8.11 7.96 8.00 -0.03 -0.37% 946,002
Jan 23, 2025 7.69 8.05 7.67 8.03 0.30 3.88% 1,043,648