Aurinia Pharmaceuticals Inc (AUPH)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -5.75916230366 | 5.73 | 5.885 | 5.2601 | 1480183 | 5.6428838 | CS |
| 4 | -0.26 | -4.59363957597 | 5.66 | 5.955 | 5.2601 | 1241162 | 5.64371118 | CS |
| 12 | 0.3 | 5.88235294118 | 5.1 | 5.955 | 4.98 | 1281960 | 5.47300883 | CS |
| 26 | -2.78 | -33.9853300733 | 8.18 | 8.5 | 4.71 | 1678402 | 5.81248974 | CS |
| 52 | -5.56 | -50.7299270073 | 10.96 | 12.43 | 4.71 | 1889502 | 7.5154069 | CS |
| 156 | -6.2 | -53.4482758621 | 11.6 | 33.9715 | 4.07 | 2734885 | 12.24113848 | CS |
| 260 | -0.83 | -13.3226324238 | 6.23 | 33.9715 | 3.52 | 2551906 | 12.88008917 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 5.45 | 0.02 | 0.37 | 5.39 | 5.57 | 5.38 | 1527553 |
| 1721687700 | 5.43 | -0.13 | -2.34 | 5.58 | 5.65 | 5.2601 | 1516335 |
| 1721428500 | 5.5599999 | -0.01 | -0.18 | 5.6 | 5.7552 | 5.51 | 2053428 |
| 1721342100 | 5.57 | -0.27 | -4.62 | 5.82 | 5.85 | 5.53 | 1359091 |
| 1721255700 | 5.84 | 0.04 | 0.69 | 5.67 | 5.84 | 5.66 | 1063733 |
| 1721169300 | 5.8 | 0.13 | 2.29 | 5.73 | 5.885 | 5.7 | 1849362 |
| 1721082900 | 5.67 | 0.06 | 1.07 | 5.61 | 5.675 | 5.54 | 1600695 |
| 1720823700 | 5.61 | -0.25 | -4.27 | 5.9 | 5.955 | 5.59 | 1351474 |
| 1720737300 | 5.86 | 0.36 | 6.55 | 5.57 | 5.8999 | 5.55 | 2445476 |
| 1720650900 | 5.5 | -0.02 | -0.36 | 5.55 | 5.635 | 5.45 | 753330 |
| 1720564500 | 5.5199999 | -0.11 | -1.95 | 5.62 | 5.62 | 5.5 | 767338 |
| 1720478100 | 5.63 | 0.02 | 0.36 | 5.61 | 5.7699999 | 5.57 | 968814 |
| 1720218900 | 5.61 | 0.14 | 2.56 | 5.48 | 5.61 | 5.44 | 813323 |
| 1720040640 | 5.47 | 0.04 | 0.74 | 5.42 | 5.535 | 5.36 | 388374 |
| 1719959700 | 5.43 | -0.06 | -1.09 | 5.5 | 5.55 | 5.42 | 571187 |
| 1719873300 | 5.49 | -0.13 | -2.31 | 5.69 | 5.76 | 5.48 | 845465 |
| 1719614100 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.62 | 0 |
| 1719527700 | 5.62 | 0.11 | 2.00 | 5.54 | 5.62 | 5.46 | 585737 |
| 1719441300 | 5.51 | -0.06 | -1.08 | 5.54 | 5.5599999 | 5.46 | 878655 |
| 1719354900 | 5.57 | -0.09 | -1.59 | 5.66 | 5.6982 | 5.57 | 683197 |
| 1719268500 | 5.66 | 0.13 | 2.35 | 5.5199999 | 5.695 | 5.5199999 | 780474 |
| 1719009300 | 5.53 | 0.07 | 1.28 | 5.49 | 5.57 | 5.47 | 1100092 |
| 1718922900 | 5.46 | 0.04 | 0.74 | 5.36 | 5.53 | 5.3099999 | 1047130 |
| 1718750100 | 5.42 | -0.12 | -2.17 | 5.49 | 5.63 | 5.41 | 907202 |
| 1718663700 | 5.54 | -0.11 | -1.95 | 5.61 | 5.71 | 5.4 | 1445722 |
| 1718404500 | 5.65 | 0.3 | 5.61 | 5.264 | 5.72 | 5.15 | 2871107 |
| 1718318100 | 5.35 | -0.1 | -1.83 | 5.36 | 5.485 | 5.34 | 1231463 |
| 1718231700 | 5.45 | -0.1 | -1.80 | 5.66 | 5.7 | 5.4349999 | 814501 |
| 1718145300 | 5.55 | 0.15 | 2.78 | 5.35 | 5.5599999 | 5.33 | 955171 |
| 1718058900 | 5.4 | 0.1 | 1.89 | 5.28 | 5.41 | 5.215 | 653344 |
| 1717799700 | 5.3 | -0.09 | -1.67 | 5.33 | 5.365 | 5.25 | 761208 |
| 1717713300 | 5.39 | -0.07 | -1.28 | 5.48 | 5.49 | 5.35 | 744076 |
| 1717626900 | 5.46 | 0.19 | 3.61 | 5.26 | 5.57 | 5.165 | 1403596 |
| 1717540500 | 5.2699999 | -0.09 | -1.68 | 5.35 | 5.41 | 5.25 | 694494 |
| 1717454100 | 5.36 | -0.06 | -1.11 | 5.37 | 5.68 | 5.34 | 1104527 |
| 1717194900 | 5.42 | 0.04 | 0.74 | 5.45 | 5.655 | 5.34 | 1619044 |
| 1717108500 | 5.38 | 0.22 | 4.26 | 5.21 | 5.43 | 5.21 | 898615 |
| 1717022100 | 5.16 | -0.13 | -2.46 | 5.2 | 5.25 | 5.11 | 902212 |
| 1716935700 | 5.29 | 0.08 | 1.54 | 5.24 | 5.33 | 5.225 | 531400 |
| 1716590100 | 5.21 | -0.03 | -0.57 | 5.26 | 5.285 | 5.13 | 681985 |
| 1716503700 | 5.24 | -0.29 | -5.24 | 5.55 | 5.5599999 | 5.17 | 1049103 |
| 1716417300 | 5.53 | -0.06 | -1.07 | 5.59 | 5.625 | 5.5 | 887783 |
| 1716330900 | 5.59 | -0.19 | -3.29 | 5.76 | 5.8099999 | 5.555 | 1390960 |
| 1716244500 | 5.78 | 0.02 | 0.35 | 5.68 | 5.925 | 5.64 | 2414171 |
| 1715985300 | 5.76 | -0.01 | -0.17 | 5.8 | 5.83 | 5.65 | 2332517 |
| 1715898900 | 5.7699999 | 0.46 | 8.66 | 5.3 | 5.8 | 5.29 | 2741212 |
| 1715812500 | 5.3099999 | 0.11 | 2.12 | 5.25 | 5.515 | 5.13 | 1758509 |
| 1715726100 | 5.2 | 0.17 | 3.38 | 5.09 | 5.22 | 5.08 | 1441525 |
| 1715639700 | 5.03 | 0.01 | 0.20 | 5.08 | 5.1306 | 4.99 | 845713 |
| 1715380500 | 5.0199999 | -0.15 | -2.90 | 5.15 | 5.194 | 5.0199999 | 1187700 |
| 1715294100 | 5.17 | 0.02 | 0.39 | 5.17 | 5.21 | 5.1 | 792018 |
| 1715207700 | 5.15 | 0.03 | 0.59 | 5.15 | 5.2 | 5.035 | 931132 |
| 1715121300 | 5.12 | -0.04 | -0.78 | 5.14 | 5.2 | 5.045 | 1015205 |
| 1715034900 | 5.16 | 0.06 | 1.18 | 5.12 | 5.18 | 5.04 | 1336343 |
| 1714775700 | 5.1 | -0.07 | -1.35 | 5.34 | 5.545 | 5.09 | 1696428 |
| 1714689300 | 5.17 | -0.03 | -0.58 | 5.68 | 5.79 | 5.03 | 3438065 |
| 1714602900 | 5.2 | 0.11 | 2.16 | 5.08 | 5.3099999 | 5.07 | 1667239 |
| 1714516500 | 5.09 | 0.08 | 1.60 | 5.1 | 5.18 | 4.98 | 1581067 |
| 1714430100 | 5.01 | 0.1 | 2.04 | 4.93 | 5.07 | 4.92 | 940213 |
| 1714170900 | 4.91 | 0.04 | 0.82 | 4.89 | 5.01 | 4.86 | 985301 |
| 1714084500 | 4.87 | -0.16 | -3.18 | 4.96 | 5.01 | 4.7699999 | 1540488 |
| 1713998100 | 5.03 | -0.06 | -1.18 | 5.09 | 5.16 | 5 | 785988 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
