FinancialContent is the trusted provider of stock market information to the media industry.
Aurinia Pharmaceuticals Inc (NQ: AUPH)
6.315 USD  -0.295 (-4.46%)
Streaming Delayed Price  /  Updated: 12:28 PM EST, Feb 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 15, 2019 6.570 6.620 6.500 6.610 143,600 +0.04(+0.61%)
Feb 14, 2019 6.410 6.670 6.370 6.570 428,479 +0.15(+2.34%)
Feb 13, 2019 6.490 6.540 6.370 6.420 480,084 -0.06(-0.93%)
Feb 12, 2019 6.630 6.680 6.430 6.480 387,319 -0.12(-1.82%)
Feb 11, 2019 6.550 6.620 6.400 6.600 369,770 +0.06(+0.92%)
Feb 08, 2019 6.320 6.650 6.320 6.540 676,800 +0.24(+3.81%)
Feb 07, 2019 6.580 6.580 6.230 6.300 610,761 -0.28(-4.26%)
Feb 06, 2019 6.640 6.740 6.570 6.580 313,584 -0.12(-1.79%)
Feb 05, 2019 6.780 6.830 6.610 6.700 392,168 -0.08(-1.18%)
Feb 04, 2019 6.350 6.840 6.320 6.780 2,095,687 +0.43(+6.77%)
Feb 01, 2019 6.300 6.380 6.220 6.350 359,500 +0.05(+0.79%)
Jan 31, 2019 6.380 6.470 6.230 6.300 590,347 -0.06(-0.94%)
Jan 30, 2019 6.300 6.490 6.280 6.360 687,368 +0.06(+0.95%)
Jan 29, 2019 6.060 6.440 6.010 6.300 1,062,594 +0.24(+3.96%)
Jan 28, 2019 6.120 6.190 6.000 6.060 795,884 -0.07(-1.14%)
Jan 25, 2019 6.320 6.480 6.030 6.130 1,119,800 -0.19(-3.01%)
Jan 24, 2019 6.850 6.870 6.290 6.320 1,868,885 -0.50(-7.33%)
Jan 23, 2019 6.960 7.070 6.750 6.820 949,872 -0.07(-1.02%)
Jan 22, 2019 7.140 7.540 6.750 6.890 5,434,203 -0.66(-8.74%)
Jan 18, 2019 7.620 7.670 7.400 7.550 1,225,900 +0.11(+1.48%)
Jan 17, 2019 7.290 7.540 7.150 7.440 905,032 +0.13(+1.78%)
Jan 16, 2019 7.680 7.850 7.300 7.310 1,833,178 -0.33(-4.32%)
Jan 15, 2019 7.380 7.710 7.380 7.640 1,878,986 +0.28(+3.80%)
Jan 14, 2019 7.280 7.660 7.200 7.360 935,425 -0.03(-0.41%)
Jan 11, 2019 7.100 7.430 7.060 7.390 961,600 +0.28(+3.94%)
Jan 10, 2019 7.090 7.600 6.950 7.110 2,401,867 +0.02(+0.28%)
Jan 09, 2019 6.940 7.220 6.820 7.090 943,345 +0.19(+2.75%)
Jan 08, 2019 7.080 7.220 6.860 6.900 839,842 -0.17(-2.40%)
Jan 07, 2019 6.790 7.290 6.750 7.070 1,887,574 +0.43(+6.48%)
Jan 04, 2019 6.620 6.750 6.560 6.640 403,700 +0.07(+1.07%)
Jan 03, 2019 6.880 7.000 6.520 6.570 957,545 -0.27(-3.95%)
Jan 02, 2019 6.710 6.950 6.500 6.840 3,695,713 +0.02(+0.29%)
Dec 31, 2018 6.850 7.240 6.550 6.820 2,303,100 -0.01(-0.15%)
Dec 28, 2018 6.070 6.840 6.060 6.830 2,440,900 +0.76(+12.52%)
Dec 27, 2018 5.880 6.090 5.820 6.070 603,837 +0.07(+1.17%)
Dec 26, 2018 5.570 6.000 5.570 6.000 512,945 +0.49(+8.89%)
Dec 24, 2018 5.530 5.730 5.500 5.510 381,000 -0.02(-0.36%)
Dec 21, 2018 5.790 5.810 5.520 5.530 779,200 -0.23(-3.99%)
Dec 20, 2018 5.640 5.950 5.640 5.760 1,075,819 +0.07(+1.23%)
Dec 19, 2018 5.570 5.880 5.560 5.690 445,258 +0.10(+1.79%)
Dec 18, 2018 5.780 5.870 5.520 5.590 604,005 -0.18(-3.12%)
Dec 17, 2018 5.990 6.040 5.750 5.770 627,219 -0.24(-3.99%)
Dec 14, 2018 6.030 6.170 5.950 6.010 329,500 -0.07(-1.15%)
Dec 13, 2018 6.180 6.230 6.030 6.080 350,730 -0.11(-1.78%)
Dec 12, 2018 6.090 6.250 6.080 6.190 609,659 +0.13(+2.15%)
Dec 11, 2018 6.080 6.200 6.000 6.060 324,933 +0.01(+0.17%)
Dec 10, 2018 6.150 6.190 5.750 6.050 774,896 -0.07(-1.14%)
Dec 07, 2018 6.270 6.400 6.100 6.120 586,200 -0.16(-2.55%)
Dec 06, 2018 6.150 6.420 6.050 6.280 1,356,946 +0.13(+2.11%)
Dec 04, 2018 6.210 6.430 6.100 6.150 945,400 -0.06(-0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More