5 DAY PERFORMANCE
-5.65%
1 MONTH PERFORMANCE
-10.52%
3 MONTH PERFORMANCE
+0.98%
6 MONTH PERFORMANCE
-5.58%
YEAR-TO-DATE PERFORMANCE
-9.91%
1 YEAR PERFORMANCE
+83.76%
Aurinia Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $15.82 | $16.03 (1.33%) | $16.13 | $15.70 | 1.39 M | $2.09 B |
| 05/12/2026 | $15.71 | $15.99 (1.78%) | $16.08 | $15.47 | 1.34 M | $2.12 B |
| 05/11/2026 | $15.35 | $15.72 (2.41%) | $16.05 | $15.14 | 2.18 M | $2.08 B |
| 05/08/2026 | $15.15 | $15.23 (0.53%) | $15.45 | $14.79 | 1.54 M | $2.02 B |
| 05/07/2026 | $16.30 | $15.14 (-7.12%) | $16.30 | $14.40 | 2.80 M | $2.00 B |
| 05/06/2026 | $16.21 | $16.25 (0.25%) | $16.25 | $16.03 | 715.15 K | $2.15 B |
| 05/05/2026 | $15.86 | $16.04 (1.13%) | $16.11 | $15.67 | 928.88 K | $2.12 B |
| 05/04/2026 | $15.14 | $15.77 (4.16%) | $15.81 | $15.11 | 1.09 M | $2.09 B |
| 05/01/2026 | $15.36 | $15.35 (-0.07%) | $15.50 | $14.83 | 1.01 M | $2.06 B |
| 04/30/2026 | $15.33 | $15.39 (0.39%) | $15.58 | $15.25 | 1.19 M | $2.07 B |
| 04/29/2026 | $15.85 | $15.28 (-3.6%) | $16.01 | $15.20 | 1.31 M | $2.05 B |
| 04/28/2026 | $16.44 | $16.04 (-2.43%) | $16.62 | $16.01 | 858.70 K | $2.16 B |
| 04/27/2026 | $15.84 | $16.37 (3.35%) | $16.76 | $15.84 | 1.14 M | $2.20 B |
| 04/24/2026 | $16.03 | $15.98 (-0.31%) | $16.34 | $15.88 | 1.28 M | $2.15 B |
| 04/23/2026 | $16.54 | $16.14 (-2.42%) | $16.88 | $16.07 | 1.25 M | $2.17 B |
| 04/22/2026 | $15.93 | $16.42 (3.08%) | $16.44 | $15.89 | 1.22 M | $2.21 B |
| 04/21/2026 | $15.91 | $15.82 (-0.57%) | $15.92 | $15.63 | 837.70 K | $2.13 B |
| 04/20/2026 | $15.98 | $15.96 (-0.13%) | $16.08 | $15.81 | 843.04 K | $2.14 B |
| 04/17/2026 | $16.07 | $16.05 (-0.12%) | $16.19 | $15.89 | 754.55 K | $2.16 B |
| 04/16/2026 | $15.97 | $15.83 (-0.88%) | $16.03 | $15.71 | 846.21 K | $2.13 B |
| 04/15/2026 | $16.09 | $16.05 (-0.25%) | $16.12 | $15.77 | 867.91 K | $2.16 B |
| 04/14/2026 | $16.17 | $16.07 (-0.62%) | $16.54 | $16.06 | 1.30 M | $2.16 B |
| 04/13/2026 | $15.69 | $16.06 (2.36%) | $16.19 | $15.69 | 914.00 K | $2.16 B |
| 04/10/2026 | $15.85 | $15.76 (-0.57%) | $16.11 | $15.56 | 938.45 K | $2.12 B |
| 04/09/2026 | $15.89 | $15.96 (0.44%) | $16.13 | $15.75 | 955.20 K | $2.14 B |
| 04/08/2026 | $16.00 | $15.89 (-0.69%) | $16.02 | $15.75 | 844.00 K | $2.14 B |
| 04/07/2026 | $15.96 | $15.79 (-1.07%) | $16.03 | $15.66 | 1.06 M | $2.12 B |
| 04/06/2026 | $15.61 | $16.00 (2.5%) | $16.32 | $15.56 | 1.36 M | $2.15 B |
| 04/02/2026 | $15.20 | $15.61 (2.7%) | $15.69 | $15.05 | 1.26 M | $2.10 B |
| 04/01/2026 | $15.00 | $15.47 (3.13%) | $15.59 | $14.85 | 1.49 M | $2.08 B |
| 03/31/2026 | $14.16 | $14.82 (4.66%) | $14.85 | $14.16 | 1.48 M | $1.99 B |
| 03/30/2026 | $14.30 | $13.98 (-2.24%) | $14.39 | $13.82 | 1.33 M | $1.88 B |
| 03/27/2026 | $14.53 | $14.27 (-1.79%) | $14.53 | $14.11 | 1.13 M | $1.92 B |
| 03/26/2026 | $14.13 | $14.60 (3.33%) | $14.61 | $14.08 | 1.32 M | $1.96 B |
| 03/25/2026 | $14.53 | $14.37 (-1.1%) | $14.84 | $14.29 | 980.15 K | $1.93 B |
| 03/24/2026 | $14.50 | $14.21 (-2%) | $14.56 | $13.85 | 1.61 M | $1.91 B |
| 03/23/2026 | $14.37 | $14.56 (1.32%) | $15.22 | $14.36 | 2.65 M | $1.96 B |
| 03/20/2026 | $14.09 | $14.02 (-0.5%) | $14.15 | $13.88 | 1.26 M | $1.88 B |
| 03/19/2026 | $14.02 | $14.07 (0.36%) | $14.18 | $13.85 | 783.13 K | $1.89 B |
| 03/18/2026 | $14.39 | $14.08 (-2.15%) | $14.42 | $14.00 | 955.85 K | $1.89 B |
| 03/17/2026 | $14.29 | $14.47 (1.26%) | $14.51 | $14.26 | 767.90 K | $1.94 B |
| 03/16/2026 | $14.08 | $14.31 (1.63%) | $14.48 | $14.08 | 775.27 K | $1.92 B |
| 03/13/2026 | $14.43 | $13.95 (-3.33%) | $14.51 | $13.87 | 1.00 M | $1.87 B |
| 03/12/2026 | $14.59 | $14.37 (-1.51%) | $14.60 | $14.22 | 809.80 K | $1.93 B |
| 03/11/2026 | $14.69 | $14.81 (0.82%) | $14.83 | $14.46 | 649.34 K | $1.99 B |
| 03/10/2026 | $14.41 | $14.80 (2.71%) | $14.85 | $14.41 | 864.20 K | $1.99 B |
| 03/09/2026 | $14.24 | $14.37 (0.91%) | $14.50 | $14.01 | 1.36 M | $1.93 B |
| 03/06/2026 | $14.50 | $14.32 (-1.24%) | $14.56 | $13.98 | 992.72 K | $1.92 B |
| 03/05/2026 | $14.92 | $14.74 (-1.21%) | $15.24 | $14.52 | 1.63 M | $1.98 B |
| 03/04/2026 | $14.57 | $15.04 (3.23%) | $15.14 | $14.42 | 1.78 M | $2.02 B |
| 03/03/2026 | $14.09 | $14.15 (0.43%) | $14.39 | $13.96 | 1.10 M | $1.90 B |
| 03/02/2026 | $14.32 | $14.21 (-0.77%) | $14.51 | $14.03 | 1.34 M | $1.91 B |
| 02/27/2026 | $13.98 | $14.17 (1.36%) | $14.23 | $13.52 | 1.83 M | $1.90 B |
| 02/26/2026 | $14.85 | $13.97 (-5.93%) | $14.90 | $13.61 | 1.37 M | $1.88 B |
| 02/25/2026 | $14.65 | $14.43 (-1.5%) | $14.91 | $14.41 | 1.50 M | $1.94 B |
| 02/24/2026 | $14.69 | $14.59 (-0.68%) | $14.96 | $14.50 | 913.35 K | $1.96 B |
| 02/23/2026 | $14.50 | $14.83 (2.28%) | $14.98 | $14.32 | 1.02 M | $1.99 B |
| 02/20/2026 | $14.39 | $14.40 (0.07%) | $14.45 | $14.12 | 549.76 K | $1.98 B |
| 02/19/2026 | $14.23 | $14.40 (1.19%) | $14.50 | $14.12 | 519.86 K | $1.98 B |
| 02/18/2026 | $14.30 | $14.31 (0.07%) | $14.40 | $14.22 | 757.70 K | $1.96 B |
| 02/17/2026 | $14.21 | $14.31 (0.7%) | $14.48 | $14.20 | 581.97 K | $1.96 B |
| 02/13/2026 | $14.37 | $14.23 (-0.97%) | $14.59 | $14.18 | 621.90 K | $1.95 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.
