-
5 DAY PERFORMANCE
+14.89% -
1 MONTH PERFORMANCE
+22.95% -
3 MONTH PERFORMANCE
+58.08% -
6 MONTH PERFORMANCE
+64.26% -
YEAR-TO-DATE PERFORMANCE
-6.45% -
1 YEAR PERFORMANCE
+1.45%
Aurinia Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $7.84 | $8.45 (7.78%) | $8.74 | $7.80 | 3.79 M | |
| 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 |
| 09/25/2024 | $7.03 | $7.20 (2.42%) | $7.20 | $6.94 | 807,200 | $1.03 B |
| 09/24/2024 | $7.15 | $7.02 (-1.82%) | $7.15 | $6.81 | 987,345 | $1.01 B |
| 09/23/2024 | $7.16 | $6.98 (-2.51%) | $7.22 | $6.96 | 932,321 | $1.00 B |
| 09/20/2024 | $7.18 | $7.20 (0.28%) | $7.32 | $7.15 | 2.97 M | $1.03 B |
| 09/19/2024 | $7.22 | $7.20 (-0.28%) | $7.28 | $7.12 | 740,500 | $1.03 B |
| 09/18/2024 | $7.17 | $7.08 (-1.26%) | $7.34 | $6.99 | 929,400 | $1.01 B |
| 09/17/2024 | $7.12 | $7.14 (0.28%) | $7.40 | $7.11 | 1.67 M | $1.02 B |
| 09/16/2024 | $7.10 | $7.13 (0.42%) | $7.36 | $7.01 | 1.26 M | $1.02 B |
| 09/13/2024 | $6.85 | $7.03 (2.63%) | $7.19 | $6.72 | 1.95 M | $1.01 B |
| 09/12/2024 | $6.53 | $6.58 (0.77%) | $6.63 | $6.43 | 1.14 M | $943.09 M |
| 09/11/2024 | $6.50 | $6.53 (0.46%) | $6.62 | $6.42 | 879,038 | $935.93 M |
| 09/10/2024 | $6.87 | $6.56 (-4.51%) | $6.93 | $6.54 | 1.35 M | $940.23 M |
| 09/09/2024 | $7.25 | $6.87 (-5.24%) | $7.33 | $6.78 | 1.58 M | $984.66 M |
| 09/06/2024 | $6.93 | $7.26 (4.76%) | $7.45 | $6.85 | 2.68 M | $1.04 B |
| 09/05/2024 | $6.95 | $6.91 (-0.58%) | $7.03 | $6.82 | 1.49 M | $990.39 M |
| 09/04/2024 | $6.67 | $6.98 (4.65%) | $7.01 | $6.61 | 1.30 M | $1.00 B |
| 09/03/2024 | $6.79 | $6.68 (-1.62%) | $6.92 | $6.64 | 1.02 M | $957.42 M |
| 08/30/2024 | $6.91 | $6.81 (-1.45%) | $6.98 | $6.72 | 1.13 M | $976.06 M |
| 08/29/2024 | $6.63 | $6.90 (4.07%) | $7.03 | $6.63 | 1.39 M | $988.96 M |
| 08/28/2024 | $6.70 | $6.61 (-1.34%) | $6.96 | $6.60 | 2.36 M | $947.39 M |
| 08/27/2024 | $6.71 | $6.73 (0.3%) | $6.78 | $6.52 | 880,100 | $964.59 M |
| 08/26/2024 | $6.80 | $6.71 (-1.32%) | $6.83 | $6.58 | 1.13 M | $961.72 M |
| 08/23/2024 | $6.67 | $6.76 (1.35%) | $6.94 | $6.62 | 1.70 M | $968.89 M |
| 08/22/2024 | $6.65 | $6.65 (0%) | $6.74 | $6.55 | 1.68 M | $953.12 M |
| 08/21/2024 | $6.43 | $6.59 (2.49%) | $6.70 | $6.34 | 1.86 M | $944.52 M |
| 08/20/2024 | $6.46 | $6.43 (-0.46%) | $6.53 | $6.32 | 1.21 M | $921.59 M |
| 08/19/2024 | $6.25 | $6.44 (3.04%) | $6.52 | $6.23 | 2.03 M | $923.03 M |
| 08/16/2024 | $5.60 | $6.26 (11.79%) | $6.32 | $5.51 | 2.92 M | $897.23 M |
| 08/15/2024 | $5.68 | $5.59 (-1.58%) | $5.72 | $5.53 | 1.19 M | $801.20 M |
| 08/14/2024 | $5.48 | $5.59 (2.01%) | $5.64 | $5.41 | 1.09 M | $801.20 M |
| 08/13/2024 | $5.45 | $5.45 (0%) | $5.48 | $5.37 | 959,400 | $781.13 M |
| 08/12/2024 | $5.45 | $5.46 (0.18%) | $5.49 | $5.29 | 978,700 | $782.57 M |
| 08/09/2024 | $5.45 | $5.40 (-0.92%) | $5.51 | $5.32 | 890,100 | $773.97 M |
| 08/08/2024 | $5.35 | $5.47 (2.24%) | $5.49 | $5.30 | 1.20 M | $784.00 M |
| 08/07/2024 | $5.74 | $5.32 (-7.32%) | $5.74 | $5.25 | 1.38 M | $762.50 M |