5 DAY PERFORMANCE
-11.13%
1 MONTH PERFORMANCE
-6.38%
3 MONTH PERFORMANCE
-5.58%
6 MONTH PERFORMANCE
-1.51%
YEAR-TO-DATE PERFORMANCE
-9.91%
1 YEAR PERFORMANCE
+17.11%
Aurinia Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $16.08 | $16.23 (0.93%) | $16.56 | $15.91 | 1.99 M | $2.15 B |
| 07/07/2026 | $15.50 | $16.22 (4.65%) | $16.24 | $15.42 | 2.67 M | $2.15 B |
| 07/06/2026 | $15.82 | $15.49 (-2.09%) | $15.95 | $15.37 | 1.80 M | $2.05 B |
| 07/02/2026 | $16.01 | $15.61 (-2.5%) | $16.20 | $15.19 | 2.64 M | $2.07 B |
| 07/01/2026 | $17.04 | $15.80 (-7.28%) | $17.12 | $15.78 | 2.04 M | $2.09 B |
| 06/30/2026 | $16.88 | $16.97 (0.53%) | $17.27 | $16.87 | 2.03 M | $2.25 B |
| 06/29/2026 | $17.36 | $16.79 (-3.28%) | $17.47 | $16.14 | 3.62 M | $2.22 B |
| 06/26/2026 | $17.53 | $17.23 (-1.71%) | $17.72 | $16.75 | 4.50 M | $2.28 B |
| 06/25/2026 | $18.72 | $17.55 (-6.25%) | $18.92 | $17.47 | 2.15 M | $2.32 B |
| 06/24/2026 | $18.10 | $18.62 (2.87%) | $19.25 | $18.05 | 3.98 M | $2.46 B |
| 06/23/2026 | $17.39 | $17.88 (2.82%) | $18.05 | $17.07 | 2.19 M | $2.37 B |
| 06/22/2026 | $17.35 | $17.53 (1.04%) | $18.40 | $17.16 | 3.39 M | $2.32 B |
| 06/18/2026 | $16.44 | $16.46 (0.12%) | $16.50 | $16.21 | 1.17 M | $2.18 B |
| 06/17/2026 | $16.22 | $16.14 (-0.49%) | $16.48 | $16.02 | 818.40 K | $2.14 B |
| 06/16/2026 | $16.08 | $16.22 (0.87%) | $16.33 | $15.94 | 1.37 M | $2.15 B |
| 06/15/2026 | $15.97 | $16.00 (0.19%) | $16.15 | $15.76 | 1.12 M | $2.12 B |
| 06/12/2026 | $15.84 | $15.82 (-0.13%) | $16.12 | $15.79 | 673.68 K | $2.09 B |
| 06/11/2026 | $15.69 | $15.85 (1.02%) | $16.00 | $15.47 | 905.40 K | $2.10 B |
| 06/10/2026 | $15.85 | $15.66 (-1.2%) | $16.04 | $15.60 | 1.02 M | $2.07 B |
| 06/09/2026 | $15.88 | $15.78 (-0.63%) | $16.08 | $15.55 | 982.55 K | $2.09 B |
| 06/08/2026 | $16.06 | $15.66 (-2.49%) | $16.17 | $15.60 | 783.62 K | $2.07 B |
| 06/05/2026 | $16.46 | $15.84 (-3.77%) | $16.70 | $15.82 | 1.28 M | $2.10 B |
| 06/04/2026 | $15.64 | $16.37 (4.67%) | $16.66 | $15.62 | 2.63 M | $2.17 B |
| 06/03/2026 | $15.92 | $15.67 (-1.57%) | $16.00 | $15.50 | 1.69 M | $2.07 B |
| 06/02/2026 | $15.10 | $15.39 (1.92%) | $15.40 | $15.00 | 1.30 M | $2.04 B |
| 06/01/2026 | $15.38 | $15.31 (-0.46%) | $15.45 | $14.97 | 1.20 M | $2.03 B |
| 05/29/2026 | $15.35 | $15.33 (-0.13%) | $15.38 | $15.03 | 1.30 M | $2.03 B |
| 05/28/2026 | $15.46 | $15.35 (-0.71%) | $15.46 | $15.24 | 598.29 K | $2.03 B |
| 05/27/2026 | $15.34 | $15.54 (1.3%) | $16.05 | $15.00 | 2.45 M | $2.06 B |
| 05/26/2026 | $15.25 | $15.19 (-0.39%) | $15.36 | $15.07 | 893.27 K | $2.01 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.
