Skip to main content
Aurinia Pharmaceuticals Inc. (AUPH)
NASDAQ: AUPH · Real-Time Price · USD
16.04
-0.33 (-2.02%)
At close: Apr 28, 2026, 4:00 PM EDT
16.04
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Aurinia Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.4916.5716.0316.03--2.08%690,872
Apr 27, 202615.8416.7615.8416.3716.372.44%1,139,126
Apr 24, 202616.0316.3415.8815.9815.98-0.99%1,172,500
Apr 23, 202616.5416.8816.0716.1416.14-1.71%1,236,472
Apr 22, 202615.9316.4415.8916.4216.423.79%1,204,884
Apr 21, 202615.9115.9215.6315.8215.82-0.88%837,508
Apr 20, 202615.9816.0815.8115.9615.96-0.56%830,140
Apr 17, 202616.0716.1915.8916.0516.051.39%753,877
Apr 16, 202615.9716.0315.7115.8315.83-1.37%846,123
Apr 15, 202616.0916.1215.7716.0516.05-0.12%867,869
Apr 14, 202616.1716.5416.0616.0716.070.06%1,301,630
Apr 13, 202615.6916.1915.6916.0616.061.90%913,969
Apr 10, 202615.8516.1115.5615.7615.76-1.25%938,218
Apr 9, 202615.8916.1315.7515.9615.960.44%955,040
Apr 8, 202616.0016.0215.7515.8915.890.63%727,104
Apr 7, 202615.9616.0315.6615.7915.79-1.31%1,060,139
Apr 6, 202615.6116.3215.5616.0016.002.50%1,357,826
Apr 2, 202615.2015.6915.0515.6115.610.90%1,256,450
Apr 1, 202615.0015.5914.8515.4715.474.39%1,491,126
Mar 31, 202614.1614.8514.1614.8214.826.01%1,474,736
Mar 30, 202614.3014.3913.8213.9813.98-2.03%1,312,845
Mar 27, 202614.5314.5314.1114.2714.27-2.26%1,098,196
Mar 26, 202614.1314.6114.0814.6014.601.60%1,270,417
Mar 25, 202614.5314.8414.2914.3714.371.13%876,923
Mar 24, 202614.5014.5613.8514.2114.21-2.40%1,509,268
Mar 23, 202614.3715.2214.3614.5614.563.85%2,549,589
Mar 20, 202614.0914.1513.8814.0214.02-0.36%1,194,562
Mar 19, 202614.0214.1813.8514.0714.07-0.07%767,630
Mar 18, 202614.3914.4214.0014.0814.08-2.70%955,756
Mar 17, 202614.2914.5114.2614.4714.471.12%753,791
Mar 16, 202614.0814.4814.0814.3114.312.58%775,199
Mar 13, 202614.4314.5113.8713.9513.95-2.92%1,003,417
Mar 12, 202614.5914.6014.2214.3714.37-2.97%809,149
Mar 11, 202614.6914.8314.4614.8114.810.07%649,282
Mar 10, 202614.4114.8514.4114.8014.802.99%856,041
Mar 9, 202614.2414.5014.0114.3714.370.35%1,352,758
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