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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	15.12	15.68	15.68	15.75	14.94	1.26M
November 20, 2025	15.36	15.14	15.14	15.6	15.1	1.32M
November 19, 2025	15.52	15.2	15.2	15.81	15.1	2.29M
November 18, 2025	15.39	15.5	15.5	15.74	15.18	2.42M
November 17, 2025	15.25	15.49	15.49	15.78	15.15	1.29M
November 14, 2025	14.98	15.35	15.35	15.5	14.93	1.59M
November 13, 2025	15.4	15.22	15.22	15.74	15.15	1.34M
November 12, 2025	15.87	15.54	15.54	15.98	15.4	1.72M
November 11, 2025	14.82	15.68	15.68	15.7	14.75	2.52M
November 10, 2025	14.69	14.89	14.89	14.99	14.55	1.72M
November 07, 2025	14.6	14.61	14.61	15.27	14.51	2.93M
November 06, 2025	14.45	13.95	13.95	14.45	13.94	2.29M
November 05, 2025	13.81	14.45	14.45	14.47	13.35	3.01M
November 04, 2025	13.5	14.27	14.27	16.2	13.5	5.2M
November 03, 2025	13.1	13.17	13.17	13.49	12.79	3.72M
October 31, 2025	12.21	13.17	13.17	13.31	12.07	2.66M
October 30, 2025	12.1	12.12	12.12	12.3	11.96	1.2M
October 29, 2025	12.59	12.22	12.22	12.59	12.11	1.2M
October 28, 2025	12.26	12.63	12.63	12.7	12.11	1.21M
October 27, 2025	11.93	12.29	12.29	12.57	11.89	1.67M
October 24, 2025	11.7	11.89	11.89	11.92	11.57	911,438
October 23, 2025	11.7	11.58	11.58	11.83	11.48	885,203
October 22, 2025	11.85	11.82	11.82	11.86	11.69	1.05M
October 21, 2025	11.75	11.84	11.84	11.86	11.63	767,732
October 20, 2025	11.63	11.84	11.84	11.96	11.39	1.09M
October 17, 2025	11.43	11.55	11.55	11.66	11.3	971,600
October 16, 2025	11.58	11.55	11.55	11.72	11.44	1M
October 15, 2025	11.24	11.47	11.47	11.49	11.21	832,100
October 14, 2025	11.01	11.23	11.23	11.25	10.9	719,535
October 13, 2025	11.3	11.1	11.1	11.33	11.09	848,673
October 10, 2025	11.64	11.27	11.27	11.64	11.19	1.34M
October 09, 2025	11.57	11.62	11.62	11.84	11.48	1.25M
October 08, 2025	11.78	11.53	11.53	11.79	11.37	1.15M
October 07, 2025	11.34	11.71	11.71	11.87	11.08	2.22M
October 06, 2025	11.35	11.32	11.32	11.45	11.18	1.45M
October 03, 2025	11.3	11.35	11.35	11.4	11.18	1.01M
October 02, 2025	11.45	11.26	11.26	11.63	11.17	1.18M
October 01, 2025	11.06	11.4	11.4	11.7	11	2.21M
September 30, 2025	11.61	11.05	11.05	11.65	11.04	2.84M
September 29, 2025	13.16	11.06	11.06	13.54	10.34	7.83M
September 26, 2025	12.8	13.14	13.14	13.15	12.8	966,800
September 25, 2025	12.83	12.85	12.85	12.96	12.61	1.09M
September 24, 2025	13	12.88	12.88	13.2	12.61	1.06M
September 23, 2025	13.07	13	13	13.11	12.89	879,233
September 22, 2025	13	13.07	13.07	13.44	12.97	3.16M
September 19, 2025	12.78	13	13	13.05	12.6	2.38M
September 18, 2025	12.34	12.89	12.89	12.9	12.34	1.33M
September 17, 2025	12.63	12.3	12.3	12.66	12.18	1.14M
September 16, 2025	12.8	12.52	12.52	12.86	12.47	1.4M
September 15, 2025	12.75	12.81	12.81	12.9	12.53	1.18M
September 12, 2025	12.72	12.74	12.74	12.87	12.53	1.37M
September 11, 2025	12.29	12.78	12.78	12.78	12.19	2.23M

Aurinia Pharmaceuticals Inc. (AUPH) NASDAQ