Skip to main content
Aurinia Pharmaceuticals Inc. (AUPH)
NASDAQ: AUPH · Real-Time Price · USD
14.32
-0.42 (-2.85%)
At close: Mar 6, 2026, 4:00 PM EST
14.17
-0.15 (-1.05%)
After-hours: Mar 6, 2026, 6:58 PM EST

Aurinia Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.5014.5613.9814.3214.32-2.85%992,514
Mar 5, 202614.9215.2414.5214.7414.74-1.99%1,619,840
Mar 4, 202614.5715.1414.4215.0415.046.29%1,746,132
Mar 3, 202614.0914.3913.9614.1514.15-0.42%1,040,655
Mar 2, 202614.3214.5114.0314.2114.210.28%1,329,035
Feb 27, 202613.9814.2313.5214.1714.171.43%1,825,784
Feb 26, 202614.8514.9013.6113.9713.97-3.19%1,366,309
Feb 25, 202614.6514.9114.4114.4314.43-1.10%1,499,370
Feb 24, 202614.6914.9614.5014.5914.59-1.62%913,351
Feb 23, 202614.5014.9814.3214.8314.832.99%1,022,837
Feb 20, 202614.3914.4514.1214.4014.40-549,763
Feb 19, 202614.2314.5014.1214.4014.400.63%519,860
Feb 18, 202614.3014.4014.2214.3114.31-757,686
Feb 17, 202614.2114.4814.2014.3114.310.56%581,965
Feb 13, 202614.3714.5914.1814.2314.23-0.56%621,852
Feb 12, 202614.5814.6614.2314.3114.31-1.38%633,667
Feb 11, 202614.6014.6314.2114.5114.51-0.34%552,266
Feb 10, 202614.5314.6914.4314.5614.560.21%790,906
Feb 9, 202614.5214.6914.3814.5314.530.62%630,193
Feb 6, 202614.2614.5414.2014.4414.441.26%886,707
Feb 5, 202614.4914.8914.2514.2614.26-2.19%891,753
Feb 4, 202615.2015.3014.5314.5814.58-4.14%957,735
Feb 3, 202615.1715.4714.9515.2115.21-0.07%897,407
Feb 2, 202614.5315.2314.4315.2215.224.75%1,186,109
Jan 30, 202614.5914.7314.4314.5314.53-0.82%911,045
Jan 29, 202614.5114.8214.4114.6514.650.55%645,635
Jan 28, 202614.4814.6014.3514.5714.57-956,466
Jan 27, 202614.6714.8214.4314.5714.57-0.95%767,073
Jan 26, 202614.5214.8614.4914.7114.711.24%1,464,508
Jan 23, 202614.7915.1014.5114.5314.53-2.22%967,007
Jan 22, 202614.8115.1914.8014.8614.860.54%706,933
Jan 21, 202614.8614.9514.5914.7814.78-0.07%777,002
Jan 20, 202614.3914.8214.3614.7914.79-0.40%1,162,898
Jan 16, 202614.7815.0814.7814.8514.85-0.13%1,215,350
Jan 15, 202615.2515.2814.7414.8714.87-2.36%1,229,385
Jan 14, 202615.0015.2314.7615.2315.231.60%868,129
Jan 13, 202615.2315.2814.7514.9914.99-1.90%1,160,270
Jan 12, 202615.1815.3214.9815.2815.280.86%858,628
Jan 9, 202615.3715.6115.1315.1515.15-1.17%1,223,642
Jan 8, 202615.9016.1915.1515.3315.33-4.31%1,171,019
Jan 7, 202615.6916.0515.4216.0216.023.76%1,195,737
Jan 6, 202615.4215.7115.3215.4415.440.92%1,091,886
Jan 5, 202615.1715.3614.8215.3015.30-0.33%1,713,537
Jan 2, 202615.8815.9715.0115.3515.35-3.76%1,674,991
Dec 31, 202515.8215.9815.8015.9515.950.82%667,976
Dec 30, 202515.8015.8815.6415.8215.82-0.44%622,607
Dec 29, 202516.1116.1615.8215.8915.89-2.22%680,753
Dec 26, 202516.2816.3416.1216.2516.25-0.15%489,003
Dec 24, 202516.3516.4216.2016.2816.280.40%431,685
Dec 23, 202516.3016.5416.0016.2116.21-0.61%1,040,001
Dec 22, 202516.1416.5116.0016.3116.310.80%887,301
Dec 19, 202516.0116.4015.9416.1816.181.70%1,358,752
Dec 18, 202515.8516.1515.8215.9115.910.76%1,425,793
Dec 17, 202515.8015.9815.6815.7915.79-0.38%790,183
Dec 16, 202515.6515.9815.5715.8515.851.02%943,732
Dec 15, 202515.9516.0715.6315.6915.69-1.01%955,981
Dec 12, 202515.9816.0015.7115.8515.85-0.19%959,593
Dec 11, 202515.4515.9715.1515.8815.882.65%1,180,484
Dec 10, 202515.5315.8015.4415.4715.47-0.39%1,651,712
Dec 9, 202515.6015.8215.4115.5315.53-0.96%1,084,592
Dec 8, 202516.0016.0315.5715.6815.680.38%1,853,463
Dec 5, 202515.3615.6514.9815.6215.622.02%1,495,905
Dec 4, 202514.7615.3514.7615.3115.312.68%1,073,396
Dec 3, 202515.6115.6114.7014.9114.91-6.29%3,043,349
Dec 2, 202516.0816.2515.8415.9115.91-1.61%1,496,812
Dec 1, 202516.1816.3215.9416.1716.170.31%2,014,391
Nov 28, 202516.3716.3716.0116.1216.12-1.53%860,821
Nov 26, 202516.2516.4816.1416.3716.370.55%1,412,727
Nov 25, 202516.1316.2915.7916.2816.281.06%1,403,067
Nov 24, 202515.7316.2115.6416.1116.112.74%2,379,579
Nov 21, 202515.1215.7514.9415.6815.683.57%1,789,283
Nov 20, 202515.3615.6015.1015.1415.14-0.39%1,320,044
Nov 19, 202515.5215.8115.1015.2015.20-1.94%2,286,913
Nov 18, 202515.3915.7415.1815.5015.500.06%2,421,598
Nov 17, 202515.2515.7815.1515.4915.490.91%1,393,370
Nov 14, 202514.9815.5014.9315.3515.350.85%1,592,162
Nov 13, 202515.4015.7415.1315.2215.22-2.06%1,903,945
Nov 12, 202515.8715.9815.4015.5415.54-0.89%1,718,092
Nov 11, 202514.8215.7014.7515.6815.685.31%2,515,747
Nov 10, 202514.6914.9914.5514.8914.891.92%1,723,198
Nov 7, 202514.6015.2714.5114.6114.614.73%2,927,059
Nov 6, 202514.4514.4513.9413.9513.95-3.46%2,290,586
Nov 5, 202513.7814.4713.3314.4514.451.26%3,555,167
Nov 4, 202513.5016.2013.5014.2714.278.35%5,198,818
Nov 3, 202513.1013.4912.7913.1713.17-3,724,603
Oct 31, 202512.2113.3112.0713.1713.178.66%2,658,031
Oct 30, 202512.1012.3011.9612.1212.12-0.82%1,195,279
Oct 29, 202512.5912.5912.1112.2212.22-3.25%1,201,762
Oct 28, 202512.2612.7012.1012.6312.632.77%1,303,798
Oct 27, 202511.9312.5711.8912.2912.293.36%1,673,881
Oct 24, 202511.7011.9211.5711.8911.892.68%911,438
Oct 23, 202511.7011.8311.4811.5811.58-2.03%885,203
Oct 22, 202511.8511.8611.6911.8211.82-0.17%1,045,335
Oct 21, 202511.7511.8611.6311.8411.84-767,732
Oct 20, 202511.6311.9611.3911.8411.842.51%1,094,498
Oct 17, 202511.4311.6611.3011.5511.55-971,598
Oct 16, 202511.5811.7211.4411.5511.550.70%1,004,535
Oct 15, 202511.2411.4911.2111.4711.472.14%832,062
Oct 14, 202511.0111.2510.9011.2311.231.17%719,535
Oct 13, 202511.3011.3311.0911.1011.10-1.51%869,928