Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Aurinia Pharm Ord (NQ: AUPH ) 5.710 +0.090 (+1.60%) Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jun 28, 2024 5.630 5.770 5.500 5.710 3,605,249 +0.09(+1.60%) Jun 27, 2024 5.540 5.620 5.460 5.620 585,737 +0.11(+2.00%) Jun 26, 2024 5.540 5.560 5.460 5.510 878,705 -0.06(-1.08%) Jun 25, 2024 5.660 5.698 5.570 5.570 683,397 -0.09(-1.59%) Jun 24, 2024 5.520 5.695 5.520 5.660 780,484 +0.13(+2.35%) Jun 21, 2024 5.490 5.570 5.470 5.530 1,100,094 +0.07(+1.28%) Jun 20, 2024 5.360 5.530 5.310 5.460 1,047,130 +0.04(+0.74%) Jun 18, 2024 5.490 5.630 5.410 5.420 908,202 -0.12(-2.17%) Jun 17, 2024 5.610 5.710 5.400 5.540 1,453,917 -0.11(-1.95%) Jun 14, 2024 5.260 5.720 5.150 5.650 2,873,167 +0.30(+5.61%) Jun 13, 2024 5.390 5.485 5.340 5.350 1,234,403 -0.10(-1.83%) Jun 12, 2024 5.660 5.700 5.435 5.450 814,501 -0.10(-1.80%) Jun 11, 2024 5.350 5.560 5.330 5.550 955,171 +0.15(+2.78%) Jun 10, 2024 5.280 5.410 5.215 5.400 653,344 +0.10(+1.89%) Jun 07, 2024 5.340 5.365 5.250 5.300 761,208 -0.09(-1.67%) Jun 06, 2024 5.480 5.490 5.350 5.390 744,131 -0.07(-1.28%) Jun 05, 2024 5.260 5.570 5.165 5.460 1,403,596 +0.19(+3.61%) Jun 04, 2024 5.350 5.410 5.250 5.270 694,605 -0.09(-1.68%) Jun 03, 2024 5.370 5.680 5.340 5.360 1,104,527 -0.06(-1.11%) May 31, 2024 5.450 5.655 5.340 5.420 1,619,070 +0.04(+0.74%) May 30, 2024 5.240 5.430 5.220 5.380 898,615 +0.22(+4.26%) May 29, 2024 5.200 5.250 5.110 5.160 902,387 -0.13(-2.46%) May 28, 2024 5.240 5.330 5.225 5.290 819,406 +0.08(+1.54%) May 24, 2024 5.260 5.285 5.130 5.210 681,996 -0.03(-0.57%) May 23, 2024 5.550 5.560 5.170 5.240 1,049,103 -0.29(-5.24%) May 22, 2024 5.590 5.625 5.500 5.530 887,805 -0.06(-1.07%) May 21, 2024 5.760 5.810 5.555 5.590 1,392,260 -0.19(-3.29%) May 20, 2024 5.680 5.925 5.640 5.780 2,414,171 +0.02(+0.35%) May 17, 2024 5.800 5.830 5.650 5.760 2,333,017 -0.01(-0.17%) May 16, 2024 5.300 5.800 5.290 5.770 2,744,413 +0.46(+8.66%) May 15, 2024 5.250 5.515 5.130 5.310 1,758,511 +0.11(+2.12%) May 14, 2024 5.090 5.220 5.080 5.200 1,444,777 +0.18(+3.59%) May 13, 2024 5.080 5.131 4.990 5.020 845,738 +0.00(+0.00%) May 10, 2024 5.150 5.194 5.020 5.020 1,188,962 -0.15(-2.90%) May 09, 2024 5.170 5.210 5.100 5.170 792,050 +0.02(+0.39%) May 08, 2024 5.150 5.200 5.035 5.150 931,132 +0.03(+0.59%) May 07, 2024 5.140 5.200 5.045 5.120 1,015,235 -0.04(-0.78%) May 06, 2024 5.120 5.180 5.040 5.160 1,336,343 +0.06(+1.18%) May 03, 2024 5.400 5.545 5.090 5.100 1,696,503 -0.07(-1.35%) May 02, 2024 5.680 5.790 5.030 5.170 3,438,065 -0.03(-0.58%) May 01, 2024 5.080 5.310 5.070 5.200 1,667,589 +0.11(+2.16%) Apr 30, 2024 5.100 5.180 4.980 5.090 1,581,067 +0.08(+1.60%) Apr 29, 2024 4.930 5.070 4.920 5.010 940,215 +0.10(+2.04%) Apr 26, 2024 4.890 5.010 4.860 4.910 985,501 +0.04(+0.82%) Apr 25, 2024 4.960 5.010 4.770 4.870 1,540,488 -0.16(-3.18%) Apr 24, 2024 5.090 5.160 5.000 5.030 786,047 -0.06(-1.18%) Apr 23, 2024 5.040 5.155 5.020 5.090 920,650 +0.04(+0.79%) Apr 22, 2024 4.980 5.060 4.920 5.050 1,167,172 +0.06(+1.20%) Apr 19, 2024 4.790 5.010 4.770 4.990 1,573,719 +0.18(+3.74%) Apr 18, 2024 4.910 4.955 4.710 4.810 2,097,931 -0.10(-2.04%) Apr 17, 2024 5.040 5.090 4.910 4.910 1,145,154 -0.09(-1.80%) Apr 16, 2024 5.010 5.080 4.960 5.000 855,913 -0.04(-0.79%) Apr 15, 2024 5.090 5.226 5.020 5.040 1,339,551 -0.06(-1.18%) Apr 12, 2024 5.020 5.110 4.970 5.100 1,721,800 +0.02(+0.39%) Apr 11, 2024 5.020 5.110 4.970 5.080 854,952 +0.09(+1.80%) Apr 10, 2024 4.990 5.060 4.950 4.990 1,651,786 -0.12(-2.35%) Apr 09, 2024 4.990 5.260 4.980 5.110 1,500,024 +0.13(+2.61%) Apr 08, 2024 5.050 5.050 4.970 4.980 830,980 -0.07(-1.39%) Apr 05, 2024 5.070 5.160 5.010 5.050 1,053,108 -0.04(-0.79%) Apr 04, 2024 5.240 5.300 5.065 5.090 1,203,531 -0.09(-1.74%) Apr 03, 2024 5.040 5.200 5.000 5.180 1,183,475 +0.10(+1.97%) Apr 02, 2024 5.350 5.350 5.040 5.080 1,160,195 -0.32(-5.93%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.