5 DAY PERFORMANCE
+3.60%
1 MONTH PERFORMANCE
-0.37%
3 MONTH PERFORMANCE
-7.15%
6 MONTH PERFORMANCE
-10.36%
YEAR-TO-DATE PERFORMANCE
-10.36%
1 YEAR PERFORMANCE
+44.52%
Aurinia Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/24/2025 | $7.85 | $8.05 (2.55%) | $8.13 | $7.82 | 1.42 M | $1.12 B |
| 06/23/2025 | $7.74 | $7.83 (1.16%) | $7.87 | $7.71 | 1.07 M | $1.09 B |
| 06/20/2025 | $7.97 | $7.77 (-2.51%) | $7.98 | $7.74 | 1.20 M | $1.08 B |
| 06/18/2025 | $7.90 | $7.92 (0.25%) | $8.05 | $7.81 | 1.05 M | $1.10 B |
| 06/17/2025 | $8.09 | $7.91 (-2.22%) | $8.13 | $7.91 | 935.13 K | $1.10 B |
| 06/16/2025 | $8.25 | $8.14 (-1.33%) | $8.29 | $8.11 | 978.07 K | $1.13 B |
| 06/13/2025 | $8.09 | $8.18 (1.11%) | $8.21 | $8.07 | 942.50 K | $1.14 B |
| 06/12/2025 | $8.10 | $8.23 (1.6%) | $8.32 | $8.10 | 924.14 K | $1.14 B |
| 06/11/2025 | $8.17 | $8.09 (-0.98%) | $8.25 | $8.08 | 830.75 K | $1.12 B |
| 06/10/2025 | $8.13 | $8.15 (0.25%) | $8.27 | $8.10 | 824.10 K | $1.13 B |
| 06/09/2025 | $8.19 | $8.14 (-0.61%) | $8.25 | $8.09 | 1.01 M | $1.13 B |
| 06/06/2025 | $8.15 | $8.19 (0.49%) | $8.34 | $8.13 | 911.80 K | $1.14 B |
| 06/05/2025 | $7.96 | $8.09 (1.63%) | $8.14 | $7.91 | 1.04 M | $1.12 B |
| 06/04/2025 | $7.96 | $7.99 (0.38%) | $8.06 | $7.94 | 873.40 K | $1.11 B |
| 06/03/2025 | $7.97 | $8.00 (0.38%) | $8.07 | $7.84 | 1.11 M | $1.11 B |
| 06/02/2025 | $7.88 | $7.96 (1.02%) | $8.01 | $7.80 | 1.04 M | $1.11 B |
| 05/30/2025 | $7.96 | $7.84 (-1.51%) | $7.97 | $7.77 | 1.38 M | $1.09 B |
| 05/29/2025 | $8.00 | $7.99 (-0.13%) | $8.09 | $7.92 | 1.04 M | $1.11 B |
| 05/28/2025 | $8.15 | $7.98 (-2.09%) | $8.17 | $7.97 | 1.08 M | $1.11 B |
| 05/27/2025 | $8.14 | $8.15 (0.12%) | $8.25 | $7.96 | 1.49 M | $1.13 B |
| 05/23/2025 | $8.35 | $8.08 (-3.23%) | $8.58 | $8.04 | 2.01 M | $1.12 B |
| 05/22/2025 | $8.32 | $8.27 (-0.6%) | $8.47 | $8.24 | 1.67 M | $1.15 B |
| 05/21/2025 | $8.21 | $8.34 (1.58%) | $8.36 | $8.11 | 1.12 M | $1.16 B |
| 05/20/2025 | $8.05 | $8.30 (3.11%) | $8.32 | $8.02 | 1.24 M | $1.15 B |
| 05/19/2025 | $8.14 | $8.07 (-0.86%) | $8.21 | $7.99 | 1.09 M | $1.12 B |
| 05/16/2025 | $8.11 | $8.19 (0.99%) | $8.23 | $8.09 | 1.59 M | $1.14 B |
| 05/15/2025 | $7.85 | $8.15 (3.82%) | $8.18 | $7.76 | 1.68 M | $1.13 B |
| 05/14/2025 | $7.76 | $7.85 (1.16%) | $7.97 | $7.48 | 2.10 M | $1.09 B |
| 05/13/2025 | $8.18 | $7.82 (-4.4%) | $8.49 | $7.80 | 1.83 M | $1.09 B |
| 05/12/2025 | $8.15 | $8.12 (-0.37%) | $8.39 | $7.96 | 2.18 M | $1.13 B |
| 05/09/2025 | $8.11 | $8.00 (-1.36%) | $8.21 | $7.93 | 1.51 M | $1.11 B |
| 05/08/2025 | $8.13 | $8.11 (-0.25%) | $8.21 | $7.89 | 915.09 K | $1.13 B |
| 05/07/2025 | $8.16 | $8.11 (-0.61%) | $8.18 | $8.03 | 889.73 K | $1.15 B |
| 05/06/2025 | $8.20 | $8.12 (-0.98%) | $8.24 | $8.07 | 942.49 K | $1.15 B |
| 05/05/2025 | $8.19 | $8.26 (0.85%) | $8.34 | $8.14 | 762.12 K | $1.17 B |
| 05/02/2025 | $8.21 | $8.21 (0%) | $8.38 | $8.20 | 751.10 K | $1.17 B |
| 05/01/2025 | $8.25 | $8.20 (-0.61%) | $8.31 | $8.10 | 888.84 K | $1.17 B |
| 04/30/2025 | $8.02 | $8.24 (2.74%) | $8.34 | $8.02 | 1.07 M | $1.17 B |
| 04/29/2025 | $8.00 | $8.12 (1.5%) | $8.15 | $7.92 | 907.44 K | $1.15 B |
| 04/28/2025 | $8.21 | $8.00 (-2.56%) | $8.28 | $7.98 | 1.25 M | $1.14 B |
| 04/25/2025 | $8.05 | $8.18 (1.61%) | $8.21 | $7.97 | 808.97 K | $1.16 B |
| 04/24/2025 | $8.03 | $8.10 (0.87%) | $8.12 | $7.92 | 1.02 M | $1.15 B |
| 04/23/2025 | $8.04 | $8.09 (0.62%) | $8.32 | $7.97 | 1.26 M | $1.15 B |
| 04/22/2025 | $7.77 | $7.89 (1.54%) | $7.92 | $7.75 | 1.05 M | $1.12 B |
| 04/21/2025 | $7.72 | $7.66 (-0.78%) | $7.85 | $7.65 | 944.02 K | $1.09 B |
| 04/17/2025 | $7.63 | $7.75 (1.57%) | $7.77 | $7.63 | 929.34 K | $1.10 B |
| 04/16/2025 | $7.74 | $7.67 (-0.9%) | $7.74 | $7.59 | 966.74 K | $1.09 B |
| 04/15/2025 | $7.71 | $7.75 (0.52%) | $7.83 | $7.68 | 734.70 K | $1.10 B |
| 04/14/2025 | $7.56 | $7.73 (2.25%) | $7.78 | $7.48 | 1.18 M | $1.10 B |
| 04/11/2025 | $7.34 | $7.41 (0.95%) | $7.53 | $7.29 | 1.39 M | $1.05 B |
| 04/10/2025 | $7.47 | $7.34 (-1.74%) | $7.52 | $7.15 | 963.70 K | $1.04 B |
| 04/09/2025 | $7.00 | $7.61 (8.71%) | $7.71 | $6.83 | 2.31 M | $1.08 B |
| 04/08/2025 | $7.66 | $7.20 (-6.01%) | $7.81 | $7.05 | 1.80 M | $1.02 B |
| 04/07/2025 | $7.46 | $7.59 (1.74%) | $7.84 | $7.20 | 2.20 M | $1.08 B |
| 04/04/2025 | $7.81 | $7.81 (0%) | $7.98 | $7.72 | 1.57 M | $1.11 B |
| 04/03/2025 | $7.89 | $8.05 (2.03%) | $8.08 | $7.88 | 1.34 M | $1.14 B |
| 04/02/2025 | $7.95 | $8.19 (3.02%) | $8.21 | $7.93 | 1.43 M | $1.16 B |
| 04/01/2025 | $8.01 | $8.05 (0.5%) | $8.23 | $7.98 | 1.62 M | $1.14 B |
| 03/31/2025 | $8.20 | $8.04 (-1.95%) | $8.23 | $7.93 | 1.47 M | $1.14 B |
| 03/28/2025 | $8.34 | $8.29 (-0.6%) | $8.35 | $8.15 | 862.40 K | $1.18 B |
| 03/27/2025 | $8.51 | $8.46 (-0.59%) | $8.65 | $8.44 | 846.07 K | $1.20 B |
| 03/26/2025 | $8.63 | $8.52 (-1.27%) | $8.73 | $8.37 | 1.27 M | $1.21 B |
| 03/25/2025 | $8.52 | $8.67 (1.76%) | $8.69 | $8.45 | 1.14 M | $1.23 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
