Aurinia Pharmaceuticals Inc. - AUPH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.39	14.4	14.4	14.45	14.12	549,763
February 19, 2026	14.23	14.4	14.4	14.5	14.12	519,860
February 18, 2026	14.29	14.31	14.31	14.4	14.22	735,681
February 17, 2026	14.21	14.31	14.31	14.48	14.2	581,965
February 13, 2026	14.37	14.23	14.23	14.59	14.18	621,900
February 12, 2026	14.58	14.31	14.31	14.66	14.23	633,667
February 11, 2026	14.6	14.51	14.51	14.63	14.21	552,266
February 10, 2026	14.52	14.56	14.56	14.69	14.43	465,432
February 09, 2026	14.52	14.53	14.53	14.69	14.38	630,193
February 06, 2026	14.26	14.44	14.44	14.54	14.17	877,830
February 05, 2026	14.49	14.26	14.26	14.89	14.25	891,800
February 04, 2026	15.2	14.58	14.58	15.3	14.53	957,735
February 03, 2026	15.17	15.21	15.21	15.47	14.95	897,407
February 02, 2026	14.53	15.22	15.22	15.23	14.43	1.19M
January 30, 2026	14.59	14.53	14.53	14.73	14.43	911,045
January 29, 2026	14.51	14.65	14.65	14.82	14.41	630,891
January 28, 2026	14.48	14.57	14.57	14.59	14.35	918,526
January 27, 2026	14.67	14.57	14.57	14.82	14.43	767,073
January 26, 2026	14.52	14.71	14.71	14.86	14.49	1.46M
January 23, 2026	14.79	14.53	14.53	15.1	14.51	967,007
January 22, 2026	14.81	14.86	14.86	15.19	14.8	706,933
January 21, 2026	14.86	14.78	14.78	14.95	14.59	777,002
January 20, 2026	14.39	14.79	14.79	14.82	14.36	1.16M
January 16, 2026	14.78	14.85	14.85	15.08	14.78	1.22M
January 15, 2026	15.25	14.87	14.87	15.28	14.74	1.23M
January 14, 2026	15	15.23	15.23	15.23	14.76	868,129
January 13, 2026	15.23	14.99	14.99	15.28	14.75	1.1M
January 12, 2026	15.18	15.28	15.28	15.32	14.98	858,628
January 09, 2026	15.37	15.15	15.15	15.61	15.13	1.22M
January 08, 2026	15.9	15.33	15.33	16.19	15.15	1.17M
January 07, 2026	15.69	16.02	16.02	16.05	15.42	1.2M
January 06, 2026	15.42	15.44	15.44	15.71	15.32	1.09M
January 05, 2026	15.17	15.3	15.3	15.36	14.82	1.71M
January 02, 2026	15.88	15.35	15.35	15.97	15.01	1.68M
December 31, 2025	15.82	15.95	15.95	15.98	15.8	668,000
December 30, 2025	15.8	15.82	15.82	15.88	15.64	622,607
December 29, 2025	16.11	15.89	15.89	16.16	15.82	680,800
December 26, 2025	16.28	16.25	16.25	16.34	16.12	489,003
December 24, 2025	16.35	16.27	16.27	16.42	16.2	431,700
December 23, 2025	16.3	16.21	16.21	16.54	16	1.04M
December 22, 2025	16.14	16.31	16.31	16.51	16	887,301
December 19, 2025	16.01	16.18	16.18	16.4	15.94	1.36M
December 18, 2025	15.85	15.91	15.91	16.15	15.82	1.43M
December 17, 2025	15.8	15.79	15.79	15.98	15.68	790,183
December 16, 2025	15.65	15.85	15.85	15.98	15.57	943,732
December 15, 2025	15.95	15.69	15.69	16.07	15.63	955,981
December 12, 2025	15.98	15.85	15.85	16	15.71	959,593
December 11, 2025	15.45	15.88	15.88	15.97	15.15	1.18M
December 10, 2025	15.53	15.47	15.47	15.8	15.44	1.65M
December 09, 2025	15.6	15.53	15.53	15.82	15.41	1.08M
December 08, 2025	16	15.68	15.68	16.03	15.57	1.85M
December 05, 2025	15.36	15.62	15.62	15.65	14.98	1.5M
December 04, 2025	14.76	15.31	15.31	15.35	14.76	1.07M
December 03, 2025	15.61	14.91	14.91	15.61	14.7	2.85M
December 02, 2025	16.08	15.91	15.91	16.25	15.84	1.5M
December 01, 2025	16.18	16.17	16.17	16.32	15.94	2.01M
November 28, 2025	16.37	16.12	16.12	16.37	16.01	860,821
November 26, 2025	16.25	16.37	16.37	16.48	16.14	1.41M
November 25, 2025	16.13	16.28	16.28	16.29	15.79	1.4M
November 24, 2025	15.73	16.11	16.11	16.21	15.64	2.38M

Aurinia Pharmaceuticals Inc. (AUPH) NASDAQ