5 DAY PERFORMANCE
-0.55%
1 MONTH PERFORMANCE
+3.10%
3 MONTH PERFORMANCE
+25.42%
6 MONTH PERFORMANCE
+62.98%
YEAR-TO-DATE PERFORMANCE
-0.11%
1 YEAR PERFORMANCE
-3.65%
Aurinia Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $8.99 | $8.98 (-0.11%) | $9.01 | $8.89 | 487,429 | $1.28 B |
| 12/23/2024 | $9.01 | $8.95 (-0.67%) | $9.05 | $8.93 | 938,600 | $1.28 B |
| 12/20/2024 | $8.95 | $9.03 (0.89%) | $9.23 | $8.92 | 1.58 M | $1.29 B |
| 12/19/2024 | $9.15 | $9.04 (-1.2%) | $9.21 | $8.92 | 1.14 M | $1.29 B |
| 12/18/2024 | $9.57 | $9.10 (-4.91%) | $9.60 | $8.97 | 1.18 M | $1.30 B |
| 12/17/2024 | $9.60 | $9.55 (-0.52%) | $9.76 | $9.40 | 1.43 M | $1.37 B |
| 12/16/2024 | $9.37 | $9.63 (2.77%) | $9.66 | $9.26 | 1.09 M | $1.38 B |
| 12/13/2024 | $9.65 | $9.37 (-2.9%) | $9.69 | $9.22 | 1.28 M | $1.34 B |
| 12/12/2024 | $10.05 | $9.69 (-3.58%) | $10.15 | $9.68 | 1.35 M | $1.39 B |
| 12/11/2024 | $10.49 | $10.11 (-3.62%) | $10.49 | $9.98 | 2.13 M | $1.45 B |
| 12/10/2024 | $9.50 | $10.44 (9.89%) | $10.67 | $9.43 | 4.64 M | $1.49 B |
| 12/09/2024 | $8.94 | $9.13 (2.13%) | $9.19 | $8.87 | 1.69 M | $1.31 B |
| 12/06/2024 | $8.85 | $8.93 (0.9%) | $9.16 | $8.84 | 1.20 M | $1.28 B |
| 12/05/2024 | $8.71 | $8.88 (1.95%) | $8.99 | $8.71 | 1.20 M | $1.27 B |
| 12/04/2024 | $8.85 | $8.72 (-1.47%) | $8.91 | $8.71 | 887,160 | $1.25 B |
| 12/03/2024 | $9.10 | $8.85 (-2.75%) | $9.17 | $8.82 | 1.33 M | $1.27 B |
| 12/02/2024 | $8.85 | $9.10 (2.82%) | $9.24 | $8.76 | 2.33 M | $1.30 B |
| 11/29/2024 | $8.87 | $8.86 (-0.11%) | $9.02 | $8.77 | 772,000 | $1.27 B |
| 11/27/2024 | $8.75 | $8.85 (1.14%) | $8.91 | $8.70 | 1.22 M | $1.27 B |
| 11/26/2024 | $8.70 | $8.71 (0.11%) | $8.78 | $8.65 | 750,630 | $1.25 B |
| 11/25/2024 | $8.94 | $8.71 (-2.57%) | $8.99 | $8.69 | 1.62 M | $1.25 B |
| 11/22/2024 | $8.75 | $8.86 (1.26%) | $9.04 | $8.65 | 1.60 M | $1.27 B |
| 11/21/2024 | $8.31 | $8.77 (5.54%) | $8.83 | $8.30 | 2.42 M | $1.25 B |
| 11/20/2024 | $8.07 | $8.24 (2.11%) | $8.26 | $7.91 | 1.27 M | $1.18 B |
| 11/19/2024 | $7.95 | $8.13 (2.26%) | $8.14 | $7.89 | 1.26 M | $1.16 B |
| 11/18/2024 | $8.13 | $8.01 (-1.48%) | $8.14 | $7.87 | 1.20 M | $1.15 B |
| 11/15/2024 | $8.36 | $8.12 (-2.87%) | $8.39 | $8.07 | 1.44 M | $1.16 B |
| 11/14/2024 | $8.33 | $8.33 (0%) | $8.41 | $8.10 | 1.41 M | $1.19 B |
| 11/13/2024 | $8.43 | $8.28 (-1.78%) | $8.48 | $8.06 | 1.58 M | $1.18 B |
| 11/12/2024 | $8.45 | $8.38 (-0.83%) | $8.58 | $8.28 | 1.55 M | $1.20 B |
| 11/11/2024 | $8.29 | $8.49 (2.41%) | $8.70 | $8.29 | 1.96 M | $1.21 B |
| 11/08/2024 | $8.39 | $8.32 (-0.83%) | $8.40 | $7.98 | 2.23 M | $1.19 B |
| 11/07/2024 | $7.84 | $8.34 (6.38%) | $8.74 | $7.80 | 4.25 M | $1.19 B |
| 11/06/2024 | $7.45 | $7.52 (0.94%) | $7.57 | $7.32 | 1.65 M | $1.08 B |
| 11/05/2024 | $7.17 | $7.32 (2.09%) | $7.35 | $7.09 | 962,206 | $1.05 B |
| 11/04/2024 | $7.28 | $7.21 (-0.96%) | $7.28 | $7.03 | 1.20 M | $1.03 B |
| 11/01/2024 | $7.20 | $7.32 (1.67%) | $7.37 | $7.16 | 821,000 | $1.05 B |
| 10/31/2024 | $7.37 | $7.21 (-2.17%) | $7.39 | $7.21 | 825,200 | $1.03 B |
| 10/30/2024 | $7.48 | $7.36 (-1.6%) | $7.49 | $7.33 | 891,731 | $1.05 B |
| 10/29/2024 | $7.21 | $7.49 (3.88%) | $7.50 | $7.18 | 1.04 M | $1.07 B |
| 10/28/2024 | $7.12 | $7.24 (1.69%) | $7.32 | $7.09 | 1.07 M | $1.04 B |
| 10/25/2024 | $7.05 | $7.05 (0%) | $7.18 | $7.00 | 808,715 | $1.01 B |
| 10/24/2024 | $7.02 | $7.04 (0.28%) | $7.08 | $6.94 | 622,244 | $1.01 B |
| 10/23/2024 | $7.04 | $6.99 (-0.71%) | $7.05 | $6.85 | 812,003 | $1.00 B |
| 10/22/2024 | $7.13 | $7.07 (-0.84%) | $7.16 | $7.00 | 530,400 | $1.01 B |
| 10/21/2024 | $7.03 | $7.17 (1.99%) | $7.20 | $6.94 | 1.02 M | $1.03 B |
| 10/18/2024 | $7.20 | $7.03 (-2.36%) | $7.23 | $6.95 | 1.08 M | $1.01 B |
| 10/17/2024 | $7.16 | $7.18 (0.28%) | $7.30 | $7.13 | 701,407 | $1.03 B |
| 10/16/2024 | $7.26 | $7.18 (-1.1%) | $7.33 | $7.17 | 685,131 | $1.03 B |
| 10/15/2024 | $7.13 | $7.20 (0.98%) | $7.26 | $7.08 | 793,200 | $1.03 B |
| 10/14/2024 | $7.08 | $7.12 (0.56%) | $7.13 | $6.99 | 536,607 | $1.02 B |
| 10/11/2024 | $7.00 | $7.08 (1.14%) | $7.11 | $6.92 | 895,175 | $1.01 B |
| 10/10/2024 | $6.70 | $6.98 (4.18%) | $6.98 | $6.64 | 963,211 | $1.00 B |
| 10/09/2024 | $6.83 | $6.75 (-1.17%) | $6.86 | $6.71 | 699,802 | $967.46 M |
| 10/08/2024 | $6.82 | $6.82 (0%) | $6.92 | $6.76 | 522,300 | $977.49 M |
| 10/07/2024 | $7.12 | $6.84 (-3.93%) | $7.20 | $6.83 | 606,247 | $980.36 M |
| 10/04/2024 | $7.08 | $7.12 (0.56%) | $7.16 | $6.99 | 820,387 | $1.02 B |
| 10/03/2024 | $7.04 | $7.02 (-0.28%) | $7.12 | $6.91 | 1.05 M | $1.01 B |
| 10/02/2024 | $7.22 | $7.12 (-1.39%) | $7.31 | $7.04 | 1.14 M | $1.02 B |
| 10/01/2024 | $7.30 | $7.26 (-0.55%) | $7.34 | $7.11 | 873,200 | $1.04 B |
| 09/30/2024 | $7.24 | $7.33 (1.24%) | $7.45 | $7.22 | 918,100 | $1.05 B |
| 09/27/2024 | $7.21 | $7.28 (0.97%) | $7.31 | $7.11 | 791,000 | $1.04 B |
| 09/26/2024 | $7.27 | $7.16 (-1.51%) | $7.28 | $7.09 | 1.02 M | $1.03 B |