Aurinia Pharmaceuticals Inc.AUPHNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $14.53 | $15.12 | $14.43 | $14.98 | 505,082 |
| 1/30/2026 | $14.59 | $14.73 | $14.43 | $14.53 | 911,045 |
| 1/29/2026 | $14.51 | $14.82 | $14.41 | $14.65 | 645,635 |
| 1/28/2026 | $14.48 | $14.60 | $14.35 | $14.57 | 956,500 |
| 1/27/2026 | $14.67 | $14.82 | $14.43 | $14.57 | 767,073 |
| 1/26/2026 | $14.52 | $14.86 | $14.49 | $14.71 | 1.46M |
| 1/23/2026 | $14.79 | $15.10 | $14.51 | $14.53 | 967,007 |
| 1/22/2026 | $14.81 | $15.19 | $14.80 | $14.86 | 706,933 |
| 1/21/2026 | $14.86 | $14.95 | $14.59 | $14.78 | 777,002 |
| 1/20/2026 | $14.39 | $14.82 | $14.36 | $14.79 | 1.16M |
| 1/16/2026 | $14.78 | $15.08 | $14.78 | $14.85 | 1.22M |
| 1/15/2026 | $15.25 | $15.28 | $14.74 | $14.87 | 1.23M |
| 1/14/2026 | $15.00 | $15.23 | $14.76 | $15.23 | 868,129 |
| 1/13/2026 | $15.23 | $15.28 | $14.75 | $14.99 | 1.16M |
| 1/12/2026 | $15.18 | $15.32 | $14.98 | $15.28 | 858,628 |
| 1/9/2026 | $15.37 | $15.61 | $15.13 | $15.15 | 1.22M |
| 1/8/2026 | $15.90 | $16.19 | $15.15 | $15.33 | 1.17M |
| 1/7/2026 | $15.69 | $16.05 | $15.42 | $16.02 | 1.20M |
| 1/6/2026 | $15.42 | $15.71 | $15.32 | $15.44 | 1.09M |
| 1/5/2026 | $15.17 | $15.36 | $14.82 | $15.30 | 1.71M |
| 1/2/2026 | $15.88 | $15.97 | $15.01 | $15.35 | 1.68M |
| 12/31/2025 | $15.82 | $15.98 | $15.80 | $15.95 | 668,000 |
| 12/30/2025 | $15.80 | $15.88 | $15.64 | $15.82 | 622,607 |
| 12/29/2025 | $16.11 | $16.16 | $15.82 | $15.89 | 680,800 |
| 12/26/2025 | $16.28 | $16.34 | $16.12 | $16.25 | 489,003 |
| 12/24/2025 | $16.35 | $16.42 | $16.20 | $16.27 | 431,700 |
| 12/23/2025 | $16.30 | $16.54 | $16.00 | $16.21 | 1.04M |
| 12/22/2025 | $16.14 | $16.51 | $16.00 | $16.31 | 887,301 |
| 12/19/2025 | $16.01 | $16.40 | $15.94 | $16.18 | 1.36M |
| 12/18/2025 | $15.85 | $16.15 | $15.82 | $15.91 | 1.43M |
| 12/17/2025 | $15.80 | $15.98 | $15.68 | $15.79 | 790,183 |
| 12/16/2025 | $15.65 | $15.98 | $15.57 | $15.85 | 943,732 |
| 12/15/2025 | $15.95 | $16.07 | $15.63 | $15.69 | 955,981 |
| 12/12/2025 | $15.98 | $16.00 | $15.71 | $15.85 | 959,600 |
| 12/11/2025 | $15.45 | $15.97 | $15.15 | $15.88 | 1.18M |
| 12/10/2025 | $15.53 | $15.80 | $15.44 | $15.47 | 1.65M |
| 12/9/2025 | $15.60 | $15.82 | $15.41 | $15.53 | 1.08M |
| 12/8/2025 | $16.00 | $16.03 | $15.57 | $15.68 | 1.85M |
| 12/5/2025 | $15.36 | $15.65 | $14.98 | $15.62 | 1.50M |
| 12/4/2025 | $14.76 | $15.35 | $14.76 | $15.31 | 1.07M |
| 12/3/2025 | $15.61 | $15.61 | $14.70 | $14.91 | 3.04M |
| 12/2/2025 | $16.08 | $16.25 | $15.84 | $15.91 | 1.50M |
| 12/1/2025 | $16.18 | $16.32 | $15.94 | $16.17 | 2.01M |
| 11/28/2025 | $16.37 | $16.37 | $16.01 | $16.12 | 860,821 |
| 11/26/2025 | $16.25 | $16.48 | $16.14 | $16.37 | 1.41M |
| 11/25/2025 | $16.13 | $16.29 | $15.79 | $16.28 | 1.40M |
| 11/24/2025 | $15.73 | $16.21 | $15.64 | $16.11 | 2.38M |
| 11/21/2025 | $15.12 | $15.75 | $14.94 | $15.68 | 1.79M |
| 11/20/2025 | $15.36 | $15.60 | $15.10 | $15.14 | 1.32M |
| 11/19/2025 | $15.52 | $15.81 | $15.10 | $15.20 | 2.29M |
| 11/18/2025 | $15.39 | $15.74 | $15.18 | $15.50 | 2.42M |
| 11/17/2025 | $15.25 | $15.78 | $15.15 | $15.49 | 1.39M |
| 11/14/2025 | $14.98 | $15.50 | $14.93 | $15.35 | 1.59M |
| 11/13/2025 | $15.40 | $15.74 | $15.13 | $15.22 | 1.90M |
| 11/12/2025 | $15.87 | $15.98 | $15.40 | $15.54 | 1.72M |
| 11/11/2025 | $14.82 | $15.70 | $14.75 | $15.68 | 2.52M |
| 11/10/2025 | $14.69 | $14.99 | $14.55 | $14.89 | 1.72M |
| 11/7/2025 | $14.60 | $15.27 | $14.51 | $14.61 | 2.93M |
| 11/6/2025 | $14.45 | $14.45 | $13.94 | $13.95 | 2.29M |
| 11/5/2025 | $13.78 | $14.47 | $13.33 | $14.45 | 3.56M |
| 11/4/2025 | $13.50 | $16.20 | $13.50 | $14.27 | 5.20M |