Skip to main content
Aurinia Pharmaceuticals Inc. (AUPH)
NASDAQ: AUPH · Real-Time Price · USD
17.23
-0.32 (-1.82%)
At close: Jun 26, 2026, 4:00 PM EDT
17.27
+0.04 (0.23%)
After-hours: Jun 26, 2026, 7:56 PM EDT

Aurinia Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.5317.7216.7517.2317.23-1.82%4,010,382
Jun 25, 202618.7218.9217.4717.5517.55-5.75%2,147,985
Jun 24, 202618.1019.2518.0518.6218.624.14%3,539,119
Jun 23, 202617.3918.0517.0717.8817.882.00%2,183,201
Jun 22, 202617.3518.4017.1617.5317.536.50%3,388,092
Jun 18, 202616.4416.5016.2116.4616.461.98%1,165,569
Jun 17, 202616.2216.4816.0216.1416.14-0.49%818,267
Jun 16, 202616.0816.3315.9416.2216.221.37%1,372,094
Jun 15, 202615.9716.1515.7616.0016.001.14%1,122,685
Jun 12, 202615.8416.1215.7915.8215.82-0.19%673,481
Jun 11, 202615.6916.0015.4715.8515.851.21%897,452
Jun 10, 202615.8516.0415.6015.6615.66-0.76%978,415
Jun 9, 202615.8816.0815.5515.7815.780.77%982,330
Jun 8, 202616.0616.1715.6015.6615.66-1.14%780,583
Jun 5, 202616.4616.7015.8215.8415.84-3.24%1,274,327
Jun 4, 202615.6416.6615.6216.3716.374.47%2,626,346
Jun 3, 202615.9216.0015.5015.6715.671.82%1,690,952
Jun 2, 202615.1015.4015.0015.3915.390.52%1,284,546
Jun 1, 202615.3815.4514.9715.3115.31-0.13%1,202,332
May 29, 202615.3515.3815.0315.3315.33-0.13%1,296,047
May 28, 202615.4615.4615.2415.3515.35-1.22%598,092
May 27, 202615.3416.0515.0015.5415.542.30%2,445,444
May 26, 202615.2515.3615.0715.1915.19-0.20%893,149
May 22, 202615.6015.6015.0615.2215.22-1.49%992,942
May 21, 202615.6415.7815.3815.4515.45-2.83%919,129
May 20, 202615.3515.9915.2815.9015.902.25%1,347,843
May 19, 202615.5815.7315.3815.5515.55-0.32%775,504
May 18, 202615.1815.6515.1515.6015.602.09%1,205,289
May 15, 202615.5615.7815.1415.2815.28-3.54%1,112,289
May 14, 202616.0516.1815.8115.8415.84-1.19%948,095
May 13, 202615.8216.1315.7016.0316.030.25%1,393,666
May 12, 202615.7116.0815.4715.9915.991.72%1,335,133
May 11, 202615.3516.0515.1415.7215.723.22%2,182,663
May 8, 202615.1515.4514.7915.2315.230.59%1,541,876
May 7, 202616.3016.3014.4015.1415.14-6.80%2,799,757
May 6, 202616.2116.2516.0316.2516.251.28%715,146
May 5, 202615.8616.1115.6716.0416.041.71%928,880
May 4, 202615.1415.8115.1115.7715.772.74%1,093,886
May 1, 202615.3615.5014.8315.3515.35-0.23%1,009,021
Apr 30, 202615.3315.5815.2515.3915.390.69%1,193,894
Apr 29, 202615.8516.0115.2015.2815.28-4.74%1,310,306
Apr 28, 202616.4416.6216.0116.0416.04-2.02%858,671
Apr 27, 202615.8416.7615.8416.3716.372.44%1,144,294
Apr 24, 202616.0316.3415.8815.9815.98-0.99%1,275,192
Apr 23, 202616.5416.8816.0716.1416.14-1.71%1,253,879
Apr 22, 202615.9316.4415.8916.4216.423.79%1,216,937
Apr 21, 202615.9115.9215.6315.8215.82-0.88%837,659
Apr 20, 202615.9816.0815.8115.9615.96-0.56%843,044
Apr 17, 202616.0716.1915.8916.0516.051.39%754,548
Apr 16, 202615.9716.0315.7115.8315.83-1.37%846,205
Apr 15, 202616.0916.1215.7716.0516.05-0.12%867,906
Apr 14, 202616.1716.5416.0616.0716.070.06%1,302,075
Apr 13, 202615.6916.1915.6916.0616.061.90%913,969
Apr 10, 202615.8516.1115.5615.7615.76-1.25%938,450
Apr 9, 202615.8916.1315.7515.9615.960.44%955,153
Apr 8, 202616.0016.0215.7515.8915.890.63%843,951
Apr 7, 202615.9616.0315.6615.7915.79-1.31%1,061,514
Apr 6, 202615.6116.3215.5616.0016.002.50%1,358,147
Apr 2, 202615.2015.6915.0515.6115.610.90%1,259,998
Apr 1, 202615.0015.5914.8515.4715.474.39%1,492,531
Mar 31, 202614.1614.8514.1614.8214.826.01%1,475,886
Mar 30, 202614.3014.3913.8213.9813.98-2.03%1,334,123
Mar 27, 202614.5314.5314.1114.2714.27-2.26%1,130,886
Mar 26, 202614.1314.6114.0814.6014.601.60%1,324,447
Mar 25, 202614.5314.8414.2914.3714.371.13%980,151
Mar 24, 202614.5014.5613.8514.2114.21-2.40%1,605,252
Mar 23, 202614.3715.2214.3614.5614.563.85%2,648,637
Mar 20, 202614.0914.1513.8814.0214.02-0.36%1,259,474
Mar 19, 202614.0214.1813.8514.0714.07-0.07%783,131
Mar 18, 202614.3914.4214.0014.0814.08-2.70%955,848
Mar 17, 202614.2914.5114.2614.4714.471.12%767,864
Mar 16, 202614.0814.4814.0814.3114.312.58%775,266
Mar 13, 202614.4314.5113.8713.9513.95-2.92%1,003,420
Mar 12, 202614.5914.6014.2214.3714.37-2.97%809,800
Mar 11, 202614.6914.8314.4614.8114.810.07%649,335
Mar 10, 202614.4114.8514.4114.8014.802.99%864,150
Mar 9, 202614.2414.5014.0114.3714.370.35%1,361,549
Mar 6, 202614.5014.5613.9814.3214.32-2.85%992,716
Mar 5, 202614.9215.2414.5214.7414.74-1.99%1,626,961
Mar 4, 202614.5715.1414.4215.0415.046.29%1,780,281
Mar 3, 202614.0914.3913.9614.1514.15-0.42%1,095,217
Mar 2, 202614.3214.5114.0314.2114.210.28%1,342,124
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