Aurinia Pharmaceuticals Inc. (AUPH)
NASDAQ: AUPH · Real-Time Price · USD
12.01
+0.69 (6.10%)
At close: Aug 13, 2025, 4:00 PM
11.91
-0.10 (-0.83%)
Pre-market: Aug 14, 2025, 9:12 AM EDT
Aurinia Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 11.36 | 12.10 | 11.18 | 12.01 | 12.01 | 6.10% | 3,094,375 |
| Aug 12, 2025 | 11.47 | 11.59 | 11.29 | 11.32 | 11.32 | -0.96% | 2,337,502 |
| Aug 11, 2025 | 11.36 | 11.65 | 11.31 | 11.43 | 11.43 | 0.53% | 2,483,666 |
| Aug 8, 2025 | 11.38 | 11.69 | 11.26 | 11.37 | 11.37 | -0.52% | 2,497,045 |
| Aug 7, 2025 | 11.52 | 11.67 | 11.32 | 11.43 | 11.43 | -1.55% | 3,327,417 |
| Aug 6, 2025 | 11.75 | 11.79 | 11.36 | 11.61 | 11.61 | -0.77% | 3,854,111 |
| Aug 5, 2025 | 11.50 | 11.80 | 11.27 | 11.70 | 11.70 | 2.18% | 3,155,813 |
| Aug 4, 2025 | 10.60 | 11.48 | 10.45 | 11.45 | 11.45 | 9.15% | 5,096,804 |
| Aug 1, 2025 | 9.36 | 10.52 | 9.33 | 10.49 | 10.49 | 13.47% | 7,930,532 |
| Jul 31, 2025 | 9.10 | 9.83 | 8.85 | 9.25 | 9.25 | 2.15% | 5,919,922 |
| Jul 30, 2025 | 9.06 | 9.42 | 8.84 | 9.05 | 9.05 | 1.17% | 2,420,576 |
| Jul 29, 2025 | 8.95 | 9.02 | 8.80 | 8.95 | 8.95 | 0.62% | 996,569 |
| Jul 28, 2025 | 8.95 | 8.96 | 8.80 | 8.89 | 8.89 | -0.45% | 794,904 |
| Jul 25, 2025 | 9.08 | 9.12 | 8.91 | 8.93 | 8.93 | -1.54% | 1,232,970 |
| Jul 24, 2025 | 9.18 | 9.36 | 9.04 | 9.07 | 9.07 | -1.31% | 1,028,461 |
| Jul 23, 2025 | 8.97 | 9.37 | 8.93 | 9.19 | 9.19 | 3.49% | 2,399,870 |
| Jul 22, 2025 | 8.56 | 8.89 | 8.55 | 8.88 | 8.88 | 3.02% | 1,254,248 |
| Jul 21, 2025 | 8.89 | 8.89 | 8.55 | 8.62 | 8.62 | -0.12% | 1,320,030 |
| Jul 18, 2025 | 9.06 | 9.13 | 8.61 | 8.63 | 8.63 | -4.85% | 2,005,546 |
| Jul 17, 2025 | 8.85 | 9.18 | 8.78 | 9.07 | 9.07 | 2.49% | 1,955,974 |
| Jul 16, 2025 | 9.00 | 9.19 | 8.84 | 8.85 | 8.85 | -1.56% | 1,231,254 |
| Jul 15, 2025 | 9.02 | 9.08 | 8.75 | 8.99 | 8.99 | -0.55% | 2,397,272 |
| Jul 14, 2025 | 8.75 | 9.06 | 8.73 | 9.04 | 9.04 | 2.73% | 1,506,560 |
| Jul 11, 2025 | 8.81 | 9.06 | 8.79 | 8.80 | 8.80 | -1.46% | 1,612,477 |
| Jul 10, 2025 | 8.29 | 9.10 | 8.28 | 8.93 | 8.93 | 6.44% | 5,349,110 |
| Jul 9, 2025 | 7.67 | 8.39 | 7.62 | 8.39 | 8.39 | 10.54% | 2,579,175 |
| Jul 8, 2025 | 7.47 | 7.70 | 7.45 | 7.59 | 7.59 | 1.61% | 1,404,549 |
| Jul 7, 2025 | 7.52 | 7.63 | 7.36 | 7.47 | 7.47 | -1.58% | 1,626,088 |
| Jul 3, 2025 | 7.51 | 7.61 | 7.45 | 7.59 | 7.59 | 1.34% | 1,011,329 |
| Jul 2, 2025 | 7.45 | 7.50 | 7.29 | 7.49 | 7.49 | 0.13% | 2,249,679 |
| Jul 1, 2025 | 8.48 | 8.48 | 7.45 | 7.48 | 7.48 | -11.69% | 3,310,869 |
| Jun 30, 2025 | 8.67 | 8.86 | 8.43 | 8.47 | 8.47 | -1.97% | 2,122,011 |
| Jun 27, 2025 | 8.65 | 8.72 | 8.38 | 8.64 | 8.64 | 0.12% | 4,365,611 |
| Jun 26, 2025 | 7.99 | 8.80 | 7.99 | 8.63 | 8.63 | 7.47% | 3,999,531 |
| Jun 25, 2025 | 8.03 | 8.20 | 7.92 | 8.03 | 8.03 | -0.25% | 1,470,433 |
| Jun 24, 2025 | 7.85 | 8.13 | 7.82 | 8.05 | 8.05 | 2.81% | 1,417,978 |
| Jun 23, 2025 | 7.74 | 7.87 | 7.71 | 7.83 | 7.83 | 0.77% | 1,067,532 |
| Jun 20, 2025 | 7.97 | 7.98 | 7.74 | 7.77 | 7.77 | -1.89% | 1,199,786 |
| Jun 18, 2025 | 7.90 | 8.05 | 7.81 | 7.92 | 7.92 | 0.13% | 1,048,654 |
| Jun 17, 2025 | 8.09 | 8.13 | 7.91 | 7.91 | 7.91 | -2.83% | 935,130 |
| Jun 16, 2025 | 8.25 | 8.29 | 8.11 | 8.14 | 8.14 | -0.49% | 978,067 |
| Jun 13, 2025 | 8.09 | 8.21 | 8.08 | 8.18 | 8.18 | -0.61% | 942,470 |
| Jun 12, 2025 | 8.10 | 8.32 | 8.10 | 8.23 | 8.23 | 1.73% | 924,139 |
| Jun 11, 2025 | 8.17 | 8.25 | 8.08 | 8.09 | 8.09 | -0.74% | 830,746 |
| Jun 10, 2025 | 8.13 | 8.27 | 8.10 | 8.15 | 8.15 | 0.12% | 824,093 |
| Jun 9, 2025 | 8.19 | 8.25 | 8.09 | 8.14 | 8.14 | -0.61% | 1,009,251 |
| Jun 6, 2025 | 8.15 | 8.34 | 8.13 | 8.19 | 8.19 | 1.24% | 911,772 |
| Jun 5, 2025 | 7.96 | 8.14 | 7.91 | 8.09 | 8.09 | 1.25% | 1,039,108 |
| Jun 4, 2025 | 7.96 | 8.06 | 7.94 | 7.99 | 7.99 | -0.12% | 873,402 |
| Jun 3, 2025 | 7.97 | 8.07 | 7.84 | 8.00 | 8.00 | 0.50% | 1,108,397 |