Aurinia Pharmaceuticals Inc. (AUPH)
NASDAQ: AUPH · Real-Time Price · USD
8.12
+0.12 (1.50%)
At close: May 12, 2025, 4:00 PM
8.17
+0.05 (0.62%)
After-hours: May 12, 2025, 7:41 PM EDT
Aurinia Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.15 | 8.39 | 7.96 | 8.12 | 8.12 | 1.50% | 2,178,780 |
| May 9, 2025 | 8.11 | 8.21 | 7.93 | 8.00 | 8.00 | -1.36% | 1,511,344 |
| May 8, 2025 | 8.13 | 8.21 | 7.89 | 8.11 | 8.11 | - | 915,091 |
| May 7, 2025 | 8.16 | 8.18 | 8.03 | 8.11 | 8.11 | -0.12% | 889,734 |
| May 6, 2025 | 8.20 | 8.25 | 8.07 | 8.12 | 8.12 | -1.69% | 942,492 |
| May 5, 2025 | 8.19 | 8.34 | 8.14 | 8.26 | 8.26 | 0.61% | 762,116 |
| May 2, 2025 | 8.21 | 8.38 | 8.20 | 8.21 | 8.21 | 0.12% | 751,098 |
| May 1, 2025 | 8.25 | 8.31 | 8.10 | 8.20 | 8.20 | -0.49% | 888,839 |
| Apr 30, 2025 | 8.02 | 8.34 | 8.02 | 8.24 | 8.24 | 1.48% | 1,071,756 |
| Apr 29, 2025 | 8.00 | 8.16 | 7.92 | 8.12 | 8.12 | 1.50% | 907,436 |
| Apr 28, 2025 | 8.21 | 8.28 | 7.98 | 8.00 | 8.00 | -2.20% | 1,250,882 |
| Apr 25, 2025 | 8.05 | 8.21 | 7.97 | 8.18 | 8.18 | 0.99% | 808,972 |
| Apr 24, 2025 | 8.03 | 8.12 | 7.92 | 8.10 | 8.10 | 0.12% | 1,017,276 |
| Apr 23, 2025 | 8.04 | 8.32 | 7.97 | 8.09 | 8.09 | 2.53% | 1,263,497 |
| Apr 22, 2025 | 7.77 | 7.92 | 7.75 | 7.89 | 7.89 | 3.00% | 1,047,025 |
| Apr 21, 2025 | 7.72 | 7.85 | 7.65 | 7.66 | 7.66 | -1.16% | 944,024 |
| Apr 17, 2025 | 7.63 | 7.77 | 7.63 | 7.75 | 7.75 | 1.04% | 929,343 |
| Apr 16, 2025 | 7.74 | 7.74 | 7.59 | 7.67 | 7.67 | -1.03% | 966,738 |
| Apr 15, 2025 | 7.71 | 7.83 | 7.68 | 7.75 | 7.75 | 0.26% | 734,679 |
| Apr 14, 2025 | 7.56 | 7.78 | 7.48 | 7.73 | 7.73 | 4.32% | 1,177,838 |
| Apr 11, 2025 | 7.34 | 7.53 | 7.29 | 7.41 | 7.41 | 0.95% | 1,385,455 |
| Apr 10, 2025 | 7.47 | 7.52 | 7.15 | 7.34 | 7.34 | -3.55% | 963,670 |
| Apr 9, 2025 | 7.00 | 7.71 | 6.83 | 7.61 | 7.61 | 5.69% | 2,311,549 |
| Apr 8, 2025 | 7.66 | 7.81 | 7.05 | 7.20 | 7.20 | -5.14% | 1,795,533 |
| Apr 7, 2025 | 7.46 | 7.84 | 7.20 | 7.59 | 7.59 | -2.82% | 2,204,816 |
| Apr 4, 2025 | 7.81 | 7.98 | 7.72 | 7.81 | 7.81 | -2.98% | 1,567,420 |
| Apr 3, 2025 | 7.89 | 8.08 | 7.88 | 8.05 | 8.05 | -1.71% | 1,340,922 |
| Apr 2, 2025 | 7.95 | 8.21 | 7.93 | 8.19 | 8.19 | 1.74% | 1,431,673 |
| Apr 1, 2025 | 8.01 | 8.23 | 7.98 | 8.05 | 8.05 | 0.12% | 1,616,516 |
| Mar 31, 2025 | 8.20 | 8.23 | 7.93 | 8.04 | 8.04 | -3.02% | 1,474,727 |
| Mar 28, 2025 | 8.34 | 8.35 | 8.15 | 8.29 | 8.29 | -2.01% | 862,368 |
| Mar 27, 2025 | 8.51 | 8.65 | 8.44 | 8.46 | 8.46 | -0.70% | 846,074 |
| Mar 26, 2025 | 8.63 | 8.73 | 8.37 | 8.52 | 8.52 | -1.73% | 1,268,286 |
| Mar 25, 2025 | 8.52 | 8.69 | 8.45 | 8.67 | 8.67 | 1.64% | 1,139,596 |
| Mar 24, 2025 | 8.52 | 8.60 | 8.49 | 8.53 | 8.53 | 1.07% | 843,100 |
| Mar 21, 2025 | 8.26 | 8.53 | 8.23 | 8.44 | 8.44 | 1.44% | 2,064,739 |
| Mar 20, 2025 | 8.30 | 8.46 | 8.28 | 8.32 | 8.32 | -0.60% | 698,516 |
| Mar 19, 2025 | 8.22 | 8.38 | 8.20 | 8.37 | 8.37 | 1.70% | 894,474 |
| Mar 18, 2025 | 8.35 | 8.36 | 8.19 | 8.23 | 8.23 | -2.02% | 778,385 |
| Mar 17, 2025 | 8.17 | 8.42 | 8.15 | 8.40 | 8.40 | 2.94% | 1,418,520 |
| Mar 14, 2025 | 8.16 | 8.32 | 8.13 | 8.16 | 8.16 | 0.62% | 887,979 |
| Mar 13, 2025 | 8.16 | 8.33 | 8.08 | 8.11 | 8.11 | -0.49% | 2,904,105 |
| Mar 12, 2025 | 8.31 | 8.39 | 8.07 | 8.15 | 8.15 | -1.69% | 1,680,256 |
| Mar 11, 2025 | 8.23 | 8.36 | 8.04 | 8.29 | 8.29 | 1.47% | 2,027,338 |
| Mar 10, 2025 | 8.08 | 8.23 | 7.92 | 8.17 | 8.17 | 0.25% | 1,639,162 |
| Mar 7, 2025 | 8.19 | 8.34 | 8.04 | 8.15 | 8.15 | -0.49% | 1,152,897 |
| Mar 6, 2025 | 8.63 | 8.71 | 8.15 | 8.19 | 8.19 | -5.54% | 1,574,102 |
| Mar 5, 2025 | 8.10 | 8.85 | 8.09 | 8.67 | 8.67 | 7.30% | 2,952,977 |
| Mar 4, 2025 | 7.95 | 8.14 | 7.76 | 8.08 | 8.08 | 1.25% | 3,660,266 |
| Mar 3, 2025 | 7.97 | 8.14 | 7.79 | 7.98 | 7.98 | 0.38% | 2,583,080 |