NASDAQ : AUPH
Aurinia Pharmaceuticals Inc. — Price history
Healthcare · Biotechnology · Canada
Last price 16.65 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.22B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Aurinia Pharmaceuticals Inc. (AUPH) closed at 16.65 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 16.76 | 17.04 | 16.48 | 16.65 | 960,810 | -3.25% |
| 2026-10-29 | 17.44 | 17.58 | 17.1 | 17.21 | 744,723 | -0.86% |
| 2026-10-28 | 16.84 | 17.38 | 16.84 | 17.36 | 625,990 | +0.64% |
| 2026-10-27 | 16.98 | 17.27 | 16.96 | 17.25 | 494,480 | +1.23% |
| 2026-10-26 | 16.98 | 17.16 | 16.915 | 17.04 | 794,704 | +1.07% |
| 2026-10-23 | 17.27 | 17.31 | 16.81 | 16.86 | 649,242 | -2.71% |
| 2026-10-22 | 17 | 17.41 | 16.835 | 17.33 | 780,506 | +2.54% |
| 2026-10-21 | 16.73 | 17.01 | 16.63 | 16.9 | 783,237 | +0.96% |
| 2026-10-20 | 16.6 | 16.825 | 16.556 | 16.74 | 593,682 | +1.52% |
| 2026-10-19 | 16.54 | 16.74 | 16.45 | 16.49 | 552,185 | -0.12% |
| 2026-10-16 | 16.81 | 16.81 | 16.35 | 16.51 | 737,548 | -1.32% |
| 2026-10-15 | 16.84 | 17.295 | 16.71 | 16.73 | 1,034,773 | +0.72% |
| 2026-10-14 | 16.24 | 16.82 | 16.109 | 16.61 | 1,225,702 | +1.53% |
| 2026-10-13 | 16.46 | 16.58 | 16.21 | 16.36 | 1,137,741 | -1.15% |
| 2026-10-12 | 16.61 | 16.7 | 16.48 | 16.55 | 654,768 | -0.60% |
| 2026-10-09 | 16.16 | 16.97 | 16.12 | 16.65 | 849,427 | +2.65% |
| 2026-10-08 | 15.91 | 16.3 | 15.8 | 16.22 | 831,039 | +1.31% |
| 2026-10-07 | 15.56 | 16.16 | 15.5 | 16.01 | 682,529 | +2.04% |
| 2026-10-06 | 15.77 | 15.82 | 15.47 | 15.69 | 699,165 | -0.19% |
| 2026-10-05 | 15.76 | 15.8 | 15.6 | 15.72 | 802,893 | -0.69% |
| 2026-10-02 | 16.06 | 16.06 | 15.74 | 15.83 | 813,425 | -0.75% |
| 2026-10-01 | 16.19 | 16.235 | 15.92 | 15.95 | 934,032 | -1.51% |
| 2026-09-30 | 16.43 | 16.441 | 16.19 | 16.195 | 913,844 | -1.37% |
| 2026-09-29 | 16.39 | 16.48 | 16.16 | 16.42 | 734,701 | -0.61% |
| 2026-09-28 | 16.41 | 16.618 | 16.24 | 16.52 | 626,247 | +0.49% |
| 2026-09-25 | 16.6 | 16.78 | 16.31 | 16.44 | 740,883 | -0.93% |
| 2026-09-24 | 16.35 | 16.66 | 16.28 | 16.595 | 809,430 | +1.19% |
| 2026-09-23 | 16.58 | 16.89 | 16.27 | 16.4 | 787,299 | -1.62% |
| 2026-09-22 | 16.72 | 16.805 | 16.55 | 16.67 | 885,011 | +0.36% |
| 2026-09-21 | 16.9 | 16.915 | 16.56 | 16.61 | 668,286 | -1.72% |
| 2026-09-18 | 16.93 | 17.03 | 16.8 | 16.9 | 1,198,256 | -0.35% |
| 2026-09-17 | 17.06 | 17.16 | 16.75 | 16.96 | 850,194 | +0.00% |
| 2026-09-16 | 16.16 | 16.97 | 16.1 | 16.96 | 1,171,705 | +5.15% |
| 2026-09-15 | 16.35 | 16.35 | 15.98 | 16.13 | 942,036 | -1.71% |
| 2026-09-14 | 16.03 | 16.52 | 15.93 | 16.41 | 753,477 | +1.93% |
| 2026-09-11 | 16.28 | 16.35 | 16.055 | 16.1 | 745,441 | -0.06% |
| 2026-09-10 | 16.12 | 16.195 | 15.9 | 16.11 | 687,405 | -0.86% |
| 2026-09-09 | 15.97 | 16.32 | 15.85 | 16.25 | 723,295 | +1.12% |
| 2026-09-08 | 15.98 | 16.38 | 15.93 | 16.07 | 970,279 | -0.06% |
| 2026-09-04 | 15.97 | 16.22 | 15.93 | 16.08 | 526,594 | -0.25% |
| 2026-09-03 | 16.35 | 16.36 | 15.99 | 16.12 | 752,560 | -1.04% |
| 2026-09-02 | 16.17 | 16.46 | 15.925 | 16.29 | 842,415 | +1.50% |
| 2026-09-01 | 16.05 | 16.255 | 15.92 | 16.05 | 878,851 | -0.37% |
| 2026-08-31 | 16.21 | 16.295 | 15.94 | 16.11 | 744,268 | -1.10% |
| 2026-08-28 | 16.44 | 16.47 | 16.26 | 16.29 | 630,878 | -1.12% |
| 2026-08-27 | 16.47 | 16.65 | 16.31 | 16.475 | 838,413 | -0.39% |
| 2026-08-26 | 16.6 | 16.65 | 16.34 | 16.54 | 777,987 | -1.25% |
| 2026-08-25 | 16.63 | 16.83 | 16.54 | 16.75 | 780,583 | +1.09% |
| 2026-08-24 | 16.57 | 16.68 | 16.309 | 16.57 | 686,275 | -0.48% |
| 2026-08-21 | 17.2 | 17.32 | 16.625 | 16.65 | 1,248,763 | -3.59% |
| 2026-08-20 | 16.6 | 17.8 | 16.6 | 17.27 | 2,637,100 | +6.80% |
| 2026-08-19 | 15.57 | 16.175 | 15.34 | 16.17 | 1,646,453 | +5.69% |
| 2026-08-18 | 15.29 | 15.36 | 15.15 | 15.3 | 718,428 | +0.07% |
| 2026-08-17 | 15.42 | 15.59 | 15.07 | 15.29 | 1,001,732 | -1.16% |
| 2026-08-14 | 15.09 | 15.49 | 14.901 | 15.47 | 827,252 | +1.91% |
| 2026-08-13 | 15.56 | 15.56 | 15.015 | 15.18 | 1,594,160 | -1.75% |
| 2026-08-12 | 15.405 | 15.58 | 15.21 | 15.45 | 854,448 | +0.52% |
| 2026-08-11 | 15.5 | 15.59 | 15.31 | 15.37 | 730,725 | -0.52% |
| 2026-08-10 | 15.7 | 15.945 | 15.42 | 15.45 | 1,050,211 | -2.52% |
| 2026-08-07 | 16.26 | 16.59 | 15.6 | 15.85 | 1,545,229 | -1.74% |
| 2026-08-06 | 15.93 | 16.35 | 15.702 | 16.13 | 2,235,958 | +6.19% |
| 2026-08-05 | 15.05 | 15.24 | 14.89 | 15.19 | 1,025,088 | +1.74% |
| 2026-08-04 | 14.81 | 15.005 | 14.6 | 14.93 | 980,978 | +2.47% |
| 2026-08-03 | 14.72 | 14.895 | 14.515 | 14.57 | 1,404,085 | -2.08% |
| 2026-07-31 | 14.8 | 15.25 | 14.363 | 14.88 | 1,655,486 | -0.80% |
| 2026-07-30 | 15.1 | 15.135 | 14.74 | 15 | 1,077,808 | -1.19% |
| 2026-07-29 | 14.95 | 15.28 | 14.85 | 15.18 | 884,145 | +1.47% |
| 2026-07-28 | 15.24 | 15.381 | 14.9 | 14.96 | 1,712,727 | -1.71% |
| 2026-07-27 | 15.47 | 15.77 | 15.2 | 15.22 | 1,056,643 | -0.85% |
| 2026-07-24 | 15.41 | 15.52 | 15.13 | 15.35 | 792,970 | +0.72% |
| 2026-07-23 | 15.11 | 15.37 | 15.01 | 15.24 | 675,893 | -0.59% |
| 2026-07-22 | 15.56 | 15.65 | 15.29 | 15.33 | 838,387 | -1.98% |
| 2026-07-21 | 15.25 | 15.7 | 15.16 | 15.64 | 991,192 | +2.56% |
| 2026-07-20 | 16 | 16.14 | 15.23 | 15.25 | 1,000,124 | -4.45% |
| 2026-07-17 | 15.69 | 16.19 | 15.655 | 15.96 | 788,997 | +0.13% |
| 2026-07-16 | 15.91 | 16.135 | 15.75 | 15.94 | 830,148 | -0.99% |
| 2026-07-15 | 15.86 | 16.12 | 15.58 | 16.1 | 951,748 | +0.75% |
| 2026-07-14 | 15.95 | 16.22 | 15.85 | 15.98 | 824,376 | -0.31% |
| 2026-07-13 | 15.705 | 16.14 | 15.39 | 16.03 | 1,322,454 | +1.58% |
| 2026-07-10 | 16.49 | 16.54 | 15.48 | 15.78 | 1,202,257 | -4.88% |
| 2026-07-09 | 16.44 | 16.7 | 16.34 | 16.59 | 1,589,479 | +2.22% |
| 2026-07-08 | 16.08 | 16.56 | 15.91 | 16.23 | 1,992,152 | +0.06% |
| 2026-07-07 | 15.5 | 16.24 | 15.42 | 16.22 | 2,672,095 | +4.71% |
| 2026-07-06 | 15.82 | 15.95 | 15.37 | 15.49 | 1,802,218 | -0.77% |
| 2026-07-02 | 16.01 | 16.2 | 15.19 | 15.61 | 2,640,664 | -1.20% |
| 2026-07-01 | 17.04 | 17.12 | 15.775 | 15.8 | 2,043,668 | -6.89% |
| 2026-06-30 | 16.88 | 17.27 | 16.87 | 16.97 | 2,033,221 | +1.07% |
| 2026-06-29 | 17.36 | 17.47 | 16.142 | 16.79 | 3,617,371 | -2.55% |
| 2026-06-26 | 17.53 | 17.72 | 16.75 | 17.23 | 4,497,560 | -1.82% |
| 2026-06-25 | 18.72 | 18.92 | 17.47 | 17.55 | 2,151,385 | -5.75% |
| 2026-06-24 | 18.1 | 19.25 | 18.05 | 18.62 | 3,983,376 | +4.14% |
| 2026-06-23 | 17.39 | 18.05 | 17.07 | 17.88 | 2,187,891 | +2.00% |
| 2026-06-22 | 17.35 | 18.4 | 17.16 | 17.53 | 3,393,738 | +6.50% |
| 2026-06-18 | 16.44 | 16.5 | 16.21 | 16.46 | 1,172,338 | +1.98% |
| 2026-06-17 | 16.22 | 16.48 | 16.02 | 16.14 | 818,396 | -0.49% |
| 2026-06-16 | 16.08 | 16.33 | 15.94 | 16.22 | 1,372,429 | +1.37% |
| 2026-06-15 | 15.965 | 16.15 | 15.76 | 16 | 1,122,736 | +1.14% |
| 2026-06-12 | 15.84 | 16.12 | 15.79 | 15.82 | 673,684 | -0.19% |
| 2026-06-11 | 15.69 | 16 | 15.47 | 15.85 | 905,365 | +1.21% |
| 2026-06-10 | 15.85 | 16.04 | 15.6 | 15.66 | 1,018,623 | -0.76% |
| 2026-06-09 | 15.88 | 16.08 | 15.545 | 15.78 | 982,551 | +0.77% |
| 2026-06-08 | 16.06 | 16.17 | 15.6 | 15.66 | 783,621 | -1.14% |
| 2026-06-05 | 16.46 | 16.7 | 15.82 | 15.84 | 1,275,712 | -3.24% |
| 2026-06-04 | 15.64 | 16.66 | 15.62 | 16.37 | 2,628,985 | +4.47% |
| 2026-06-03 | 15.92 | 16 | 15.502 | 15.67 | 1,692,448 | +1.82% |
| 2026-06-02 | 15.1 | 15.4 | 14.995 | 15.39 | 1,304,550 | +0.52% |
| 2026-06-01 | 15.38 | 15.45 | 14.965 | 15.31 | 1,203,240 | -0.13% |
| 2026-05-29 | 15.35 | 15.38 | 15.03 | 15.33 | 1,304,731 | -0.13% |
| 2026-05-28 | 15.46 | 15.46 | 15.24 | 15.35 | 598,287 | -1.22% |
| 2026-05-27 | 15.34 | 16.05 | 15 | 15.54 | 2,445,858 | +2.30% |
| 2026-05-26 | 15.25 | 15.36 | 15.07 | 15.19 | 893,274 | -0.20% |
| 2026-05-22 | 15.595 | 15.595 | 15.06 | 15.22 | 994,131 | -1.49% |
| 2026-05-21 | 15.64 | 15.78 | 15.38 | 15.45 | 919,970 | -2.83% |
| 2026-05-20 | 15.35 | 15.99 | 15.28 | 15.9 | 1,347,951 | +2.25% |
| 2026-05-19 | 15.58 | 15.73 | 15.38 | 15.55 | 775,615 | -0.32% |
| 2026-05-18 | 15.18 | 15.645 | 15.15 | 15.6 | 1,205,537 | +2.09% |
| 2026-05-15 | 15.56 | 15.775 | 15.14 | 15.28 | 1,112,289 | -3.54% |
| 2026-05-14 | 16.05 | 16.18 | 15.81 | 15.84 | 948,095 | -1.19% |
| 2026-05-13 | 15.82 | 16.13 | 15.7 | 16.03 | 1,393,666 | +0.25% |
| 2026-05-12 | 15.71 | 16.08 | 15.465 | 15.99 | 1,335,133 | +1.72% |