5 DAY PERFORMANCE
+0.37%
1 MONTH PERFORMANCE
+1.99%
3 MONTH PERFORMANCE
+3.27%
6 MONTH PERFORMANCE
+12.16%
YEAR-TO-DATE PERFORMANCE
-8.57%
1 YEAR PERFORMANCE
+57.88%
Aurinia Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $8.25 | $8.20 (-0.61%) | $8.31 | $8.10 | 888,719 | $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 | 907,436 | $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 | 808,972 | $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 | 944,024 | $1.09 B |
| 04/17/2025 | $7.63 | $7.75 (1.57%) | $7.77 | $7.63 | 929,343 | $1.10 B |
| 04/16/2025 | $7.74 | $7.67 (-0.9%) | $7.74 | $7.59 | 966,738 | $1.09 B |
| 04/15/2025 | $7.71 | $7.75 (0.52%) | $7.83 | $7.68 | 734,700 | $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 | 963,700 | $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 | 862,400 | $1.18 B |
| 03/27/2025 | $8.51 | $8.46 (-0.59%) | $8.65 | $8.44 | 846,074 | $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 |
| 03/24/2025 | $8.52 | $8.53 (0.12%) | $8.60 | $8.49 | 843,100 | $1.21 B |
| 03/21/2025 | $8.26 | $8.44 (2.18%) | $8.53 | $8.23 | 2.06 M | $1.20 B |
| 03/20/2025 | $8.30 | $8.32 (0.24%) | $8.46 | $8.28 | 698,516 | $1.18 B |
| 03/19/2025 | $8.22 | $8.37 (1.82%) | $8.38 | $8.20 | 894,500 | $1.19 B |
| 03/18/2025 | $8.35 | $8.23 (-1.44%) | $8.36 | $8.19 | 778,400 | $1.17 B |
| 03/17/2025 | $8.17 | $8.40 (2.82%) | $8.42 | $8.15 | 1.42 M | $1.19 B |
| 03/14/2025 | $8.16 | $8.16 (0%) | $8.32 | $8.13 | 887,979 | $1.16 B |
| 03/13/2025 | $8.16 | $8.11 (-0.61%) | $8.33 | $8.08 | 2.90 M | $1.15 B |
| 03/12/2025 | $8.31 | $8.15 (-1.93%) | $8.39 | $8.07 | 1.68 M | $1.16 B |
| 03/11/2025 | $8.23 | $8.29 (0.73%) | $8.36 | $8.04 | 2.03 M | $1.18 B |
| 03/10/2025 | $8.08 | $8.17 (1.11%) | $8.23 | $7.92 | 1.64 M | $1.16 B |
| 03/07/2025 | $8.19 | $8.15 (-0.49%) | $8.34 | $8.04 | 1.15 M | $1.16 B |
| 03/06/2025 | $8.63 | $8.19 (-5.1%) | $8.71 | $8.15 | 1.57 M | $1.16 B |
| 03/05/2025 | $8.10 | $8.67 (7.04%) | $8.85 | $8.09 | 2.95 M | $1.23 B |
| 03/04/2025 | $7.95 | $8.08 (1.64%) | $8.14 | $7.76 | 3.66 M | $1.15 B |
| 03/03/2025 | $7.97 | $7.98 (0.13%) | $8.14 | $7.79 | 2.58 M | $1.13 B |
| 02/28/2025 | $7.47 | $7.95 (6.43%) | $7.95 | $7.47 | 1.85 M | $1.13 B |
| 02/27/2025 | $7.73 | $7.55 (-2.33%) | $7.75 | $6.55 | 4.49 M | $1.07 B |
| 02/26/2025 | $7.97 | $7.95 (-0.25%) | $8.14 | $7.90 | 1.43 M | $1.13 B |
| 02/25/2025 | $8.08 | $8.03 (-0.62%) | $8.18 | $7.93 | 1.20 M | $1.14 B |
| 02/24/2025 | $7.92 | $8.05 (1.64%) | $8.20 | $7.91 | 1.31 M | $1.14 B |
| 02/21/2025 | $7.92 | $7.93 (0.13%) | $7.96 | $7.79 | 1.30 M | $1.13 B |
| 02/20/2025 | $7.83 | $7.83 (0%) | $7.93 | $7.50 | 1.30 M | $1.12 B |
| 02/19/2025 | $7.92 | $7.87 (-0.63%) | $8.02 | $7.85 | 1.03 M | $1.13 B |
| 02/18/2025 | $7.89 | $7.99 (1.27%) | $8.10 | $7.81 | 1.03 M | $1.14 B |
| 02/14/2025 | $8.00 | $7.79 (-2.62%) | $8.12 | $7.77 | 1.01 M | $1.11 B |
| 02/13/2025 | $7.89 | $7.97 (1.01%) | $8.02 | $7.84 | 860,410 | $1.14 B |
| 02/12/2025 | $7.55 | $7.81 (3.44%) | $7.86 | $7.47 | 1.40 M | $1.12 B |
| 02/11/2025 | $7.91 | $7.61 (-3.79%) | $7.91 | $7.60 | 1.16 M | $1.09 B |
| 02/10/2025 | $8.02 | $7.97 (-0.62%) | $8.07 | $7.85 | 984,236 | $1.14 B |
| 02/07/2025 | $8.03 | $8.01 (-0.25%) | $8.20 | $7.94 | 1.19 M | $1.15 B |
| 02/06/2025 | $8.28 | $8.09 (-2.29%) | $8.33 | $8.08 | 889,132 | $1.16 B |
| 02/05/2025 | $8.01 | $8.27 (3.25%) | $8.32 | $7.99 | 1.06 M | $1.18 B |
| 02/04/2025 | $7.81 | $8.01 (2.56%) | $8.04 | $7.78 | 843,917 | $1.15 B |
| 02/03/2025 | $7.82 | $7.81 (-0.13%) | $7.85 | $7.67 | 1.15 M | $1.12 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.
