-
5 DAY PERFORMANCE
+3.85% -
1 MONTH PERFORMANCE
+5.65% -
3 MONTH PERFORMANCE
+27.67% -
6 MONTH PERFORMANCE
+45.51% -
YEAR-TO-DATE PERFORMANCE
-18.91% -
1 YEAR PERFORMANCE
-6.18%
Aurinia Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/06/2024 | $5.37 | $5.62 (4.66%) | $5.65 | $5.20 | 1.63 M | $805.50 M |
| 08/05/2024 | $5.26 | $5.37 (2.09%) | $5.53 | $5.23 | 2.90 M | $769.67 M |
| 08/02/2024 | $5.50 | $5.50 (0%) | $5.58 | $5.30 | 2.03 M | $788.30 M |
| 08/01/2024 | $5.77 | $5.61 (-2.77%) | $5.90 | $5.59 | 1.62 M | $804.06 M |
| 07/31/2024 | $5.66 | $5.88 (3.89%) | $6.07 | $5.62 | 2.37 M | $842.76 M |
| 07/30/2024 | $5.70 | $5.62 (-1.4%) | $5.79 | $5.60 | 1.38 M | $805.50 M |
| 07/29/2024 | $5.70 | $5.68 (-0.35%) | $5.71 | $5.59 | 925,300 | $814.10 M |
| 07/26/2024 | $5.66 | $5.68 (0.35%) | $5.70 | $5.59 | 1.01 M | $817.99 M |
| 07/25/2024 | $5.55 | $5.60 (0.9%) | $5.71 | $5.47 | 1.51 M | $806.47 M |
| 07/24/2024 | $5.43 | $5.56 (2.39%) | $5.73 | $5.37 | 1.52 M | $800.71 M |
| 07/23/2024 | $5.39 | $5.45 (1.11%) | $5.57 | $5.38 | 1.53 M | $784.87 M |
| 07/22/2024 | $5.58 | $5.43 (-2.69%) | $5.65 | $5.26 | 1.52 M | $781.99 M |
| 07/19/2024 | $5.60 | $5.56 (-0.71%) | $5.76 | $5.51 | 2.05 M | $800.71 M |
| 07/18/2024 | $5.82 | $5.57 (-4.3%) | $5.85 | $5.53 | 1.36 M | $802.15 M |
| 07/17/2024 | $5.67 | $5.84 (3%) | $5.84 | $5.66 | 1.06 M | $841.04 M |
| 07/16/2024 | $5.73 | $5.80 (1.22%) | $5.89 | $5.70 | 1.85 M | $835.28 M |
| 07/15/2024 | $5.61 | $5.67 (1.07%) | $5.68 | $5.54 | 1.60 M | $816.55 M |
| 07/12/2024 | $5.90 | $5.61 (-4.92%) | $5.96 | $5.59 | 1.35 M | $807.91 M |
| 07/11/2024 | $5.57 | $5.86 (5.21%) | $5.90 | $5.55 | 2.45 M | $843.92 M |
| 07/10/2024 | $5.55 | $5.50 (-0.9%) | $5.64 | $5.45 | 753,343 | $792.07 M |
| 07/09/2024 | $5.62 | $5.52 (-1.78%) | $5.62 | $5.50 | 767,338 | $794.95 M |
| 07/08/2024 | $5.61 | $5.63 (0.36%) | $5.77 | $5.57 | 968,815 | $810.79 M |
| 07/05/2024 | $5.48 | $5.61 (2.37%) | $5.61 | $5.44 | 813,623 | $807.91 M |
| 07/03/2024 | $5.42 | $5.47 (0.92%) | $5.54 | $5.36 | 388,374 | $787.75 M |
| 07/02/2024 | $5.50 | $5.43 (-1.27%) | $5.55 | $5.42 | 571,187 | $781.99 M |
| 07/01/2024 | $5.69 | $5.49 (-3.51%) | $5.76 | $5.48 | 845,475 | $790.63 M |