5 DAY PERFORMANCE
-9.22%
1 MONTH PERFORMANCE
-11.57%
3 MONTH PERFORMANCE
-13.38%
6 MONTH PERFORMANCE
-9.96%
YEAR-TO-DATE PERFORMANCE
-9.91%
1 YEAR PERFORMANCE
+23.67%
Aurinia Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $15.91 | $16.22 (1.95%) | $16.30 | $15.80 | 831.04 K | $2.11 B |
| 10/07/2026 | $15.56 | $16.01 (2.89%) | $16.16 | $15.50 | 682.53 K | $2.08 B |
| 10/06/2026 | $15.77 | $15.69 (-0.51%) | $15.82 | $15.47 | 699.17 K | $2.04 B |
| 10/05/2026 | $15.76 | $15.72 (-0.25%) | $15.80 | $15.60 | 802.89 K | $2.04 B |
| 10/02/2026 | $16.06 | $15.83 (-1.43%) | $16.06 | $15.74 | 813.43 K | $2.06 B |
| 10/01/2026 | $16.19 | $15.95 (-1.48%) | $16.24 | $15.92 | 934.03 K | $2.07 B |
| 09/30/2026 | $16.43 | $16.20 (-1.4%) | $16.44 | $16.19 | 913.84 K | $2.11 B |
| 09/29/2026 | $16.39 | $16.42 (0.18%) | $16.48 | $16.16 | 734.70 K | $2.14 B |
| 09/28/2026 | $16.41 | $16.52 (0.67%) | $16.62 | $16.24 | 626.25 K | $2.15 B |
| 09/25/2026 | $16.60 | $16.44 (-0.96%) | $16.78 | $16.31 | 740.90 K | $2.14 B |
| 09/24/2026 | $16.35 | $16.60 (1.53%) | $16.66 | $16.28 | 809.43 K | $2.16 B |
| 09/23/2026 | $16.58 | $16.40 (-1.09%) | $16.89 | $16.27 | 787.30 K | $2.13 B |
| 09/22/2026 | $16.72 | $16.67 (-0.3%) | $16.81 | $16.55 | 885.01 K | $2.17 B |
| 09/21/2026 | $16.90 | $16.61 (-1.72%) | $16.92 | $16.56 | 668.30 K | $2.16 B |
| 09/18/2026 | $16.93 | $16.90 (-0.18%) | $17.03 | $16.80 | 1.20 M | $2.20 B |
| 09/17/2026 | $17.06 | $16.96 (-0.59%) | $17.16 | $16.75 | 850.19 K | $2.21 B |
| 09/16/2026 | $16.16 | $16.96 (4.95%) | $16.97 | $16.10 | 1.17 M | $2.21 B |
| 09/15/2026 | $16.35 | $16.13 (-1.35%) | $16.35 | $15.98 | 942.04 K | $2.10 B |
| 09/14/2026 | $16.03 | $16.41 (2.37%) | $16.52 | $15.93 | 753.50 K | $2.13 B |
| 09/11/2026 | $16.28 | $16.10 (-1.11%) | $16.35 | $16.06 | 745.44 K | $2.09 B |
| 09/10/2026 | $16.12 | $16.11 (-0.06%) | $16.20 | $15.90 | 687.41 K | $2.10 B |
| 09/09/2026 | $15.97 | $16.25 (1.75%) | $16.32 | $15.85 | 723.30 K | $2.11 B |
| 09/08/2026 | $15.98 | $16.07 (0.56%) | $16.38 | $15.93 | 970.28 K | $2.09 B |
| 09/04/2026 | $15.97 | $16.08 (0.69%) | $16.22 | $15.93 | 526.60 K | $2.09 B |
| 09/03/2026 | $16.35 | $16.12 (-1.41%) | $16.36 | $15.99 | 752.60 K | $2.10 B |
| 09/02/2026 | $16.17 | $16.29 (0.74%) | $16.46 | $15.93 | 842.42 K | $2.12 B |
| 09/01/2026 | $16.05 | $16.05 (0%) | $16.26 | $15.92 | 878.85 K | $2.09 B |
| 08/31/2026 | $16.21 | $16.11 (-0.62%) | $16.30 | $15.94 | 744.30 K | $2.10 B |
| 08/28/2026 | $16.44 | $16.29 (-0.91%) | $16.47 | $16.26 | 630.88 K | $2.12 B |
| 08/27/2026 | $16.47 | $16.48 (0.06%) | $16.65 | $16.31 | 838.41 K | $2.14 B |
| 08/26/2026 | $16.60 | $16.54 (-0.36%) | $16.65 | $16.34 | 778.00 K | $2.15 B |
| 08/25/2026 | $16.63 | $16.75 (0.72%) | $16.83 | $16.54 | 780.60 K | $2.18 B |
| 08/24/2026 | $16.57 | $16.57 (0%) | $16.68 | $16.31 | 686.30 K | $2.16 B |
| 08/21/2026 | $17.20 | $16.65 (-3.2%) | $17.32 | $16.63 | 1.25 M | $2.17 B |
| 08/20/2026 | $16.60 | $17.27 (4.04%) | $17.80 | $16.60 | 2.64 M | $2.25 B |
| 08/19/2026 | $15.57 | $16.17 (3.85%) | $16.18 | $15.34 | 1.65 M | $2.10 B |
| 08/18/2026 | $15.29 | $15.30 (0.07%) | $15.36 | $15.15 | 718.43 K | $1.99 B |
| 08/17/2026 | $15.42 | $15.29 (-0.84%) | $15.59 | $15.07 | 1.00 M | $1.99 B |
| 08/14/2026 | $15.09 | $15.47 (2.52%) | $15.49 | $14.90 | 827.30 K | $2.01 B |
| 08/13/2026 | $15.56 | $15.18 (-2.44%) | $15.56 | $15.02 | 1.59 M | $1.97 B |
| 08/12/2026 | $15.41 | $15.45 (0.26%) | $15.58 | $15.21 | 854.45 K | $2.01 B |
| 08/11/2026 | $15.50 | $15.37 (-0.84%) | $15.59 | $15.31 | 730.73 K | $2.00 B |
| 08/10/2026 | $15.70 | $15.45 (-1.59%) | $15.95 | $15.42 | 1.05 M | $2.01 B |
| 08/07/2026 | $16.26 | $15.85 (-2.52%) | $16.59 | $15.60 | 1.55 M | $2.06 B |
| 08/06/2026 | $15.93 | $16.13 (1.26%) | $16.35 | $15.70 | 2.24 M | $2.10 B |
| 08/05/2026 | $15.05 | $15.19 (0.93%) | $15.24 | $14.89 | 1.03 M | $1.98 B |
| 08/04/2026 | $14.81 | $14.93 (0.81%) | $15.01 | $14.60 | 981.00 K | $1.94 B |
| 08/03/2026 | $14.72 | $14.57 (-1.02%) | $14.90 | $14.52 | 1.40 M | $1.90 B |
| 07/31/2026 | $14.80 | $14.88 (0.54%) | $15.25 | $14.36 | 1.66 M | $1.97 B |
| 07/30/2026 | $15.10 | $15.00 (-0.66%) | $15.14 | $14.74 | 1.08 M | $1.99 B |
| 07/29/2026 | $14.95 | $15.18 (1.54%) | $15.28 | $14.85 | 884.15 K | $2.01 B |
| 07/28/2026 | $15.24 | $14.96 (-1.84%) | $15.38 | $14.90 | 1.71 M | $1.98 B |
| 07/27/2026 | $15.47 | $15.22 (-1.62%) | $15.77 | $15.20 | 1.06 M | $2.01 B |
| 07/24/2026 | $15.41 | $15.35 (-0.39%) | $15.52 | $15.13 | 793.00 K | $2.03 B |
| 07/23/2026 | $15.11 | $15.24 (0.86%) | $15.37 | $15.01 | 675.89 K | $2.02 B |
| 07/22/2026 | $15.56 | $15.33 (-1.48%) | $15.65 | $15.29 | 838.39 K | $2.03 B |
| 07/21/2026 | $15.25 | $15.64 (2.56%) | $15.70 | $15.16 | 991.20 K | $2.07 B |
| 07/20/2026 | $16.00 | $15.25 (-4.69%) | $16.14 | $15.23 | 1.00 M | $2.02 B |
| 07/17/2026 | $15.69 | $15.96 (1.72%) | $16.19 | $15.66 | 789.00 K | $2.11 B |
| 07/16/2026 | $15.91 | $15.94 (0.19%) | $16.14 | $15.75 | 830.15 K | $2.11 B |
| 07/15/2026 | $15.86 | $16.10 (1.51%) | $16.12 | $15.58 | 951.75 K | $2.13 B |
| 07/14/2026 | $15.95 | $15.98 (0.19%) | $16.22 | $15.85 | 824.40 K | $2.12 B |
| 07/13/2026 | $15.71 | $16.03 (2.04%) | $16.14 | $15.39 | 1.32 M | $2.12 B |
| 07/10/2026 | $16.49 | $15.78 (-4.31%) | $16.54 | $15.48 | 1.20 M | $2.09 B |
| 07/09/2026 | $16.44 | $16.59 (0.91%) | $16.70 | $16.34 | 1.59 M | $2.20 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
