5 DAY PERFORMANCE
+2.82%
1 MONTH PERFORMANCE
+7.30%
3 MONTH PERFORMANCE
-13.52%
6 MONTH PERFORMANCE
+27.36%
YEAR-TO-DATE PERFORMANCE
-6.68%
1 YEAR PERFORMANCE
+61.15%
Aurinia Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.31 | $8.15 (-1.93%) | $8.39 | $8.07 | 1.66 M | $1.16 B |
| 03/11/2025 | $8.23 | $8.29 (0.73%) | $8.36 | $8.04 | 2.03 M | $1.18 B |
| 03/10/2025 | $8.08 | $8.17 (1.11%) | $8.23 | $7.92 | 1.64 M | $1.16 B |
| 03/07/2025 | $8.19 | $8.15 (-0.49%) | $8.34 | $8.04 | 1.15 M | $1.16 B |
| 03/06/2025 | $8.63 | $8.19 (-5.1%) | $8.71 | $8.15 | 1.57 M | $1.16 B |
| 03/05/2025 | $8.10 | $8.67 (7.04%) | $8.85 | $8.09 | 2.95 M | $1.23 B |
| 03/04/2025 | $7.95 | $8.08 (1.64%) | $8.14 | $7.76 | 3.66 M | $1.15 B |
| 03/03/2025 | $7.97 | $7.98 (0.13%) | $8.14 | $7.79 | 2.58 M | $1.13 B |
| 02/28/2025 | $7.47 | $7.95 (6.43%) | $7.95 | $7.47 | 1.85 M | $1.13 B |
| 02/27/2025 | $7.73 | $7.55 (-2.33%) | $7.75 | $6.55 | 4.49 M | $1.07 B |
| 02/26/2025 | $7.97 | $7.95 (-0.25%) | $8.14 | $7.90 | 1.43 M | $1.13 B |
| 02/25/2025 | $8.08 | $8.03 (-0.62%) | $8.18 | $7.93 | 1.20 M | $1.14 B |
| 02/24/2025 | $7.92 | $8.05 (1.64%) | $8.20 | $7.91 | 1.31 M | $1.14 B |
| 02/21/2025 | $7.92 | $7.93 (0.13%) | $7.96 | $7.79 | 1.30 M | $1.13 B |
| 02/20/2025 | $7.83 | $7.83 (0%) | $7.93 | $7.50 | 1.30 M | $1.12 B |
| 02/19/2025 | $7.92 | $7.87 (-0.63%) | $8.02 | $7.85 | 1.03 M | $1.13 B |
| 02/18/2025 | $7.89 | $7.99 (1.27%) | $8.10 | $7.81 | 1.03 M | $1.14 B |
| 02/14/2025 | $8.00 | $7.79 (-2.62%) | $8.12 | $7.77 | 1.01 M | $1.11 B |
| 02/13/2025 | $7.89 | $7.97 (1.01%) | $8.02 | $7.84 | 860,410 | $1.14 B |
| 02/12/2025 | $7.55 | $7.81 (3.44%) | $7.86 | $7.47 | 1.40 M | $1.12 B |
| 02/11/2025 | $7.91 | $7.61 (-3.79%) | $7.91 | $7.60 | 1.16 M | $1.09 B |
| 02/10/2025 | $8.02 | $7.97 (-0.62%) | $8.07 | $7.85 | 984,236 | $1.14 B |
| 02/07/2025 | $8.03 | $8.01 (-0.25%) | $8.20 | $7.94 | 1.19 M | $1.15 B |
| 02/06/2025 | $8.28 | $8.09 (-2.29%) | $8.33 | $8.08 | 889,132 | $1.16 B |
| 02/05/2025 | $8.01 | $8.27 (3.25%) | $8.32 | $7.99 | 1.06 M | $1.18 B |
| 02/04/2025 | $7.81 | $8.01 (2.56%) | $8.04 | $7.78 | 843,917 | $1.15 B |
| 02/03/2025 | $7.82 | $7.81 (-0.13%) | $7.85 | $7.67 | 1.15 M | $1.12 B |
| 01/31/2025 | $7.98 | $7.95 (-0.38%) | $8.18 | $7.91 | 1.12 M | $1.14 B |
| 01/30/2025 | $8.10 | $8.00 (-1.23%) | $8.18 | $7.92 | 960,623 | $1.14 B |
| 01/29/2025 | $8.24 | $8.14 (-1.21%) | $8.29 | $8.03 | 860,001 | $1.16 B |
| 01/28/2025 | $8.26 | $8.24 (-0.24%) | $8.54 | $8.23 | 919,038 | $1.18 B |
| 01/27/2025 | $7.97 | $8.26 (3.64%) | $8.28 | $7.97 | 889,100 | $1.18 B |
| 01/24/2025 | $8.00 | $8.00 (0%) | $8.11 | $7.96 | 946,002 | $1.14 B |
| 01/23/2025 | $7.69 | $8.03 (4.42%) | $8.05 | $7.67 | 1.04 M | $1.15 B |
| 01/22/2025 | $7.68 | $7.73 (0.65%) | $7.84 | $7.64 | 1.15 M | $1.11 B |
| 01/21/2025 | $8.07 | $7.73 (-4.21%) | $8.19 | $7.69 | 1.79 M | $1.11 B |
| 01/17/2025 | $7.81 | $8.01 (2.56%) | $8.03 | $7.67 | 1.60 M | $1.15 B |
| 01/16/2025 | $7.68 | $7.74 (0.78%) | $7.75 | $7.60 | 1.05 M | $1.11 B |
| 01/15/2025 | $7.73 | $7.69 (-0.52%) | $7.78 | $7.61 | 1.15 M | $1.10 B |
| 01/14/2025 | $7.85 | $7.55 (-3.82%) | $7.94 | $7.52 | 1.60 M | $1.08 B |
| 01/13/2025 | $7.94 | $7.77 (-2.14%) | $7.96 | $7.58 | 2.70 M | $1.11 B |
| 01/10/2025 | $8.20 | $8.07 (-1.59%) | $8.27 | $7.79 | 2.42 M | $1.15 B |
| 01/08/2025 | $8.38 | $8.34 (-0.48%) | $8.53 | $8.27 | 1.38 M | $1.19 B |
| 01/07/2025 | $8.40 | $8.42 (0.24%) | $8.57 | $8.34 | 1.41 M | $1.20 B |
| 01/06/2025 | $8.63 | $8.38 (-2.9%) | $8.68 | $8.33 | 1.67 M | $1.20 B |
| 01/03/2025 | $8.77 | $8.54 (-2.62%) | $8.96 | $8.52 | 1.60 M | $1.22 B |
| 01/02/2025 | $9.05 | $8.77 (-3.09%) | $9.11 | $8.75 | 1.53 M | $1.25 B |
| 12/31/2024 | $9.19 | $8.98 (-2.29%) | $9.24 | $8.91 | 1.25 M | $1.28 B |
| 12/30/2024 | $9.14 | $9.17 (0.33%) | $9.31 | $8.99 | 1.05 M | $1.31 B |
| 12/27/2024 | $9.18 | $9.20 (0.22%) | $9.26 | $8.99 | 821,387 | $1.32 B |
| 12/26/2024 | $8.97 | $9.25 (3.12%) | $9.26 | $8.90 | 771,700 | $1.32 B |
| 12/24/2024 | $8.99 | $8.98 (-0.11%) | $9.01 | $8.89 | 487,429 | $1.28 B |
| 12/23/2024 | $9.01 | $8.95 (-0.67%) | $9.05 | $8.93 | 938,600 | $1.28 B |
| 12/20/2024 | $8.95 | $9.03 (0.89%) | $9.23 | $8.92 | 1.58 M | $1.29 B |
| 12/19/2024 | $9.15 | $9.04 (-1.2%) | $9.21 | $8.92 | 1.14 M | $1.29 B |
| 12/18/2024 | $9.57 | $9.10 (-4.91%) | $9.60 | $8.97 | 1.18 M | $1.30 B |
| 12/17/2024 | $9.60 | $9.55 (-0.52%) | $9.76 | $9.40 | 1.43 M | $1.37 B |
| 12/16/2024 | $9.37 | $9.63 (2.77%) | $9.66 | $9.26 | 1.09 M | $1.38 B |
| 12/13/2024 | $9.65 | $9.37 (-2.9%) | $9.69 | $9.22 | 1.28 M | $1.34 B |
| 12/12/2024 | $10.05 | $9.69 (-3.58%) | $10.15 | $9.68 | 1.35 M | $1.39 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.
