Aurinia Pharmaceuticals Inc. (AUPH)
NASDAQ: AUPH · Real-Time Price · USD
15.62
+0.31 (2.02%)
At close: Dec 5, 2025, 4:00 PM EST
15.71
+0.09 (0.58%)
After-hours: Dec 5, 2025, 7:20 PM EST
Aurinia Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.36 | 15.65 | 14.98 | 15.62 | 15.62 | 2.02% | 1,493,135 |
| Dec 4, 2025 | 14.76 | 15.35 | 14.76 | 15.31 | 15.31 | 2.68% | 1,028,440 |
| Dec 3, 2025 | 15.61 | 15.61 | 14.70 | 14.91 | 14.91 | -6.29% | 2,897,980 |
| Dec 2, 2025 | 16.08 | 16.25 | 15.84 | 15.91 | 15.91 | -1.61% | 1,351,588 |
| Dec 1, 2025 | 16.18 | 16.32 | 15.94 | 16.17 | 16.17 | 0.31% | 2,014,391 |
| Nov 28, 2025 | 16.37 | 16.37 | 16.01 | 16.12 | 16.12 | -1.53% | 860,821 |
| Nov 26, 2025 | 16.25 | 16.48 | 16.14 | 16.37 | 16.37 | 0.55% | 1,412,727 |
| Nov 25, 2025 | 16.13 | 16.29 | 15.79 | 16.28 | 16.28 | 1.06% | 1,403,067 |
| Nov 24, 2025 | 15.73 | 16.21 | 15.64 | 16.11 | 16.11 | 2.74% | 2,379,579 |
| Nov 21, 2025 | 15.12 | 15.75 | 14.94 | 15.68 | 15.68 | 3.57% | 1,789,283 |
| Nov 20, 2025 | 15.36 | 15.60 | 15.10 | 15.14 | 15.14 | -0.39% | 1,320,044 |
| Nov 19, 2025 | 15.52 | 15.81 | 15.10 | 15.20 | 15.20 | -1.94% | 2,286,913 |
| Nov 18, 2025 | 15.39 | 15.74 | 15.18 | 15.50 | 15.50 | 0.06% | 2,421,598 |
| Nov 17, 2025 | 15.25 | 15.78 | 15.15 | 15.49 | 15.49 | 0.91% | 1,393,370 |
| Nov 14, 2025 | 14.98 | 15.50 | 14.93 | 15.35 | 15.35 | 0.85% | 1,592,162 |
| Nov 13, 2025 | 15.40 | 15.74 | 15.13 | 15.22 | 15.22 | -2.06% | 1,903,945 |
| Nov 12, 2025 | 15.87 | 15.98 | 15.40 | 15.54 | 15.54 | -0.89% | 1,718,092 |
| Nov 11, 2025 | 14.82 | 15.70 | 14.75 | 15.68 | 15.68 | 5.31% | 2,515,747 |
| Nov 10, 2025 | 14.69 | 14.99 | 14.55 | 14.89 | 14.89 | 1.92% | 1,723,198 |
| Nov 7, 2025 | 14.60 | 15.27 | 14.51 | 14.61 | 14.61 | 4.73% | 2,927,059 |
| Nov 6, 2025 | 14.45 | 14.45 | 13.94 | 13.95 | 13.95 | -3.46% | 2,290,586 |
| Nov 5, 2025 | 13.78 | 14.47 | 13.33 | 14.45 | 14.45 | 1.26% | 3,555,167 |
| Nov 4, 2025 | 13.50 | 16.20 | 13.50 | 14.27 | 14.27 | 8.35% | 5,198,818 |
| Nov 3, 2025 | 13.10 | 13.49 | 12.79 | 13.17 | 13.17 | - | 3,724,603 |
| Oct 31, 2025 | 12.21 | 13.31 | 12.07 | 13.17 | 13.17 | 8.66% | 2,658,031 |
| Oct 30, 2025 | 12.10 | 12.30 | 11.96 | 12.12 | 12.12 | -0.82% | 1,195,279 |
| Oct 29, 2025 | 12.59 | 12.59 | 12.11 | 12.22 | 12.22 | -3.25% | 1,201,762 |
| Oct 28, 2025 | 12.26 | 12.70 | 12.10 | 12.63 | 12.63 | 2.77% | 1,303,798 |
| Oct 27, 2025 | 11.93 | 12.57 | 11.89 | 12.29 | 12.29 | 3.36% | 1,673,881 |
| Oct 24, 2025 | 11.70 | 11.92 | 11.57 | 11.89 | 11.89 | 2.68% | 911,438 |
| Oct 23, 2025 | 11.70 | 11.83 | 11.48 | 11.58 | 11.58 | -2.03% | 885,203 |
| Oct 22, 2025 | 11.85 | 11.86 | 11.69 | 11.82 | 11.82 | -0.17% | 1,045,335 |
| Oct 21, 2025 | 11.75 | 11.86 | 11.63 | 11.84 | 11.84 | - | 767,732 |
| Oct 20, 2025 | 11.63 | 11.96 | 11.39 | 11.84 | 11.84 | 2.51% | 1,094,498 |
| Oct 17, 2025 | 11.43 | 11.66 | 11.30 | 11.55 | 11.55 | - | 971,598 |
| Oct 16, 2025 | 11.58 | 11.72 | 11.44 | 11.55 | 11.55 | 0.70% | 1,004,535 |
| Oct 15, 2025 | 11.24 | 11.49 | 11.21 | 11.47 | 11.47 | 2.14% | 832,062 |
| Oct 14, 2025 | 11.01 | 11.25 | 10.90 | 11.23 | 11.23 | 1.17% | 719,535 |
| Oct 13, 2025 | 11.30 | 11.33 | 11.09 | 11.10 | 11.10 | -1.51% | 869,928 |
| Oct 10, 2025 | 11.64 | 11.64 | 11.19 | 11.27 | 11.27 | -3.01% | 1,343,831 |
| Oct 9, 2025 | 11.57 | 11.84 | 11.48 | 11.62 | 11.62 | 0.78% | 1,251,160 |
| Oct 8, 2025 | 11.78 | 11.79 | 11.37 | 11.53 | 11.53 | -1.54% | 1,148,436 |
| Oct 7, 2025 | 11.34 | 11.87 | 11.08 | 11.71 | 11.71 | 3.45% | 2,231,312 |
| Oct 6, 2025 | 11.35 | 11.45 | 11.18 | 11.32 | 11.32 | -0.26% | 1,451,344 |
| Oct 3, 2025 | 11.30 | 11.40 | 11.18 | 11.35 | 11.35 | 0.80% | 1,011,482 |
| Oct 2, 2025 | 11.45 | 11.63 | 11.17 | 11.26 | 11.26 | -1.23% | 1,184,039 |
| Oct 1, 2025 | 11.06 | 11.70 | 11.00 | 11.40 | 11.40 | 3.17% | 2,207,643 |
| Sep 30, 2025 | 11.61 | 11.65 | 11.04 | 11.05 | 11.05 | -0.09% | 2,844,230 |
| Sep 29, 2025 | 13.16 | 13.54 | 10.34 | 11.06 | 11.06 | -15.83% | 7,831,308 |
| Sep 26, 2025 | 12.80 | 13.15 | 12.80 | 13.14 | 13.14 | 2.26% | 966,792 |
| Sep 25, 2025 | 12.83 | 12.96 | 12.61 | 12.85 | 12.85 | -0.23% | 1,085,402 |
| Sep 24, 2025 | 13.00 | 13.20 | 12.61 | 12.88 | 12.88 | -0.92% | 1,055,156 |
| Sep 23, 2025 | 13.07 | 13.11 | 12.89 | 13.00 | 13.00 | -0.54% | 879,233 |
| Sep 22, 2025 | 13.00 | 13.44 | 12.97 | 13.07 | 13.07 | 0.54% | 3,163,477 |
| Sep 19, 2025 | 12.78 | 13.05 | 12.60 | 13.00 | 13.00 | 0.85% | 2,375,717 |
| Sep 18, 2025 | 12.34 | 12.90 | 12.34 | 12.89 | 12.89 | 4.80% | 1,332,628 |
| Sep 17, 2025 | 12.63 | 12.66 | 12.18 | 12.30 | 12.30 | -1.76% | 1,143,710 |
| Sep 16, 2025 | 12.80 | 12.86 | 12.47 | 12.52 | 12.52 | -2.26% | 1,403,399 |
| Sep 15, 2025 | 12.75 | 12.90 | 12.53 | 12.81 | 12.81 | 0.55% | 1,177,154 |
| Sep 12, 2025 | 12.72 | 12.87 | 12.53 | 12.74 | 12.74 | -0.31% | 1,369,251 |
| Sep 11, 2025 | 12.29 | 12.78 | 12.19 | 12.78 | 12.78 | 4.58% | 2,228,365 |
| Sep 10, 2025 | 12.35 | 12.48 | 12.06 | 12.22 | 12.22 | -1.05% | 1,563,299 |
| Sep 9, 2025 | 12.30 | 12.41 | 12.17 | 12.35 | 12.35 | 0.41% | 1,207,184 |
| Sep 8, 2025 | 12.37 | 12.54 | 12.21 | 12.30 | 12.30 | -0.81% | 1,155,473 |
| Sep 5, 2025 | 12.56 | 12.82 | 12.36 | 12.40 | 12.40 | -1.04% | 1,825,148 |
| Sep 4, 2025 | 12.00 | 12.64 | 11.99 | 12.53 | 12.53 | 4.42% | 2,278,943 |
| Sep 3, 2025 | 11.65 | 12.01 | 11.57 | 12.00 | 12.00 | 2.74% | 2,337,523 |
| Sep 2, 2025 | 11.90 | 12.02 | 11.64 | 11.68 | 11.68 | -2.59% | 1,654,678 |
| Aug 29, 2025 | 12.15 | 12.16 | 11.93 | 11.99 | 11.99 | -0.75% | 806,089 |
| Aug 28, 2025 | 12.11 | 12.18 | 12.00 | 12.08 | 12.08 | -0.25% | 1,081,063 |
| Aug 27, 2025 | 12.16 | 12.19 | 11.95 | 12.11 | 12.11 | -0.82% | 881,636 |
| Aug 26, 2025 | 12.15 | 12.22 | 11.83 | 12.21 | 12.21 | 0.62% | 1,771,948 |
| Aug 25, 2025 | 12.28 | 12.46 | 12.12 | 12.14 | 12.14 | -1.10% | 1,682,013 |
| Aug 22, 2025 | 12.13 | 12.40 | 12.00 | 12.27 | 12.27 | 1.57% | 2,016,595 |
| Aug 21, 2025 | 11.89 | 12.16 | 11.74 | 12.08 | 12.08 | 0.58% | 1,015,178 |
| Aug 20, 2025 | 12.14 | 12.14 | 11.85 | 12.01 | 12.01 | -0.17% | 1,310,092 |
| Aug 19, 2025 | 12.28 | 12.31 | 11.92 | 12.03 | 12.03 | -1.55% | 1,172,456 |
| Aug 18, 2025 | 12.32 | 12.53 | 12.14 | 12.22 | 12.22 | -0.41% | 2,315,479 |
| Aug 15, 2025 | 12.14 | 12.48 | 12.12 | 12.27 | 12.27 | 1.49% | 2,265,005 |
| Aug 14, 2025 | 11.89 | 12.32 | 11.73 | 12.09 | 12.09 | 0.67% | 2,713,130 |
| Aug 13, 2025 | 11.36 | 12.10 | 11.18 | 12.01 | 12.01 | 6.10% | 3,094,375 |
| Aug 12, 2025 | 11.47 | 11.59 | 11.29 | 11.32 | 11.32 | -0.96% | 2,337,502 |
| Aug 11, 2025 | 11.36 | 11.65 | 11.31 | 11.43 | 11.43 | 0.53% | 2,483,666 |
| Aug 8, 2025 | 11.38 | 11.69 | 11.26 | 11.37 | 11.37 | -0.52% | 2,497,045 |
| Aug 7, 2025 | 11.52 | 11.67 | 11.32 | 11.43 | 11.43 | -1.55% | 3,327,417 |
| Aug 6, 2025 | 11.75 | 11.79 | 11.36 | 11.61 | 11.61 | -0.77% | 3,854,111 |
| Aug 5, 2025 | 11.50 | 11.80 | 11.27 | 11.70 | 11.70 | 2.18% | 3,155,813 |
| Aug 4, 2025 | 10.60 | 11.48 | 10.45 | 11.45 | 11.45 | 9.15% | 5,096,804 |
| Aug 1, 2025 | 9.36 | 10.52 | 9.33 | 10.49 | 10.49 | 13.47% | 7,930,532 |
| Jul 31, 2025 | 9.10 | 9.83 | 8.85 | 9.25 | 9.25 | 2.15% | 5,919,922 |
| Jul 30, 2025 | 9.06 | 9.42 | 8.84 | 9.05 | 9.05 | 1.17% | 2,420,576 |
| Jul 29, 2025 | 8.95 | 9.02 | 8.80 | 8.95 | 8.95 | 0.62% | 996,569 |
| Jul 28, 2025 | 8.95 | 8.96 | 8.80 | 8.89 | 8.89 | -0.45% | 794,904 |
| Jul 25, 2025 | 9.08 | 9.12 | 8.91 | 8.93 | 8.93 | -1.54% | 1,232,970 |
| Jul 24, 2025 | 9.18 | 9.36 | 9.04 | 9.07 | 9.07 | -1.31% | 1,028,461 |
| Jul 23, 2025 | 8.97 | 9.37 | 8.93 | 9.19 | 9.19 | 3.49% | 2,399,870 |
| Jul 22, 2025 | 8.56 | 8.89 | 8.55 | 8.88 | 8.88 | 3.02% | 1,254,248 |
| Jul 21, 2025 | 8.89 | 8.89 | 8.55 | 8.62 | 8.62 | -0.12% | 1,320,030 |
| Jul 18, 2025 | 9.06 | 9.13 | 8.61 | 8.63 | 8.63 | -4.85% | 2,005,546 |
| Jul 17, 2025 | 8.85 | 9.18 | 8.78 | 9.07 | 9.07 | 2.49% | 1,955,974 |