5 DAY PERFORMANCE
-25.87%
1 MONTH PERFORMANCE
-22.31%
3 MONTH PERFORMANCE
-8.10%
6 MONTH PERFORMANCE
+39.43%
YEAR-TO-DATE PERFORMANCE
+26.39%
1 YEAR PERFORMANCE
+24.32%
Aurinia Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $16.00 | $15.68 (-2%) | $16.03 | $15.57 | 1.84 M | $2.15 B |
| 12/05/2025 | $15.36 | $15.62 (1.69%) | $15.65 | $14.98 | 1.50 M | $2.14 B |
| 12/04/2025 | $14.76 | $15.31 (3.73%) | $15.35 | $14.76 | 1.07 M | $2.10 B |
| 12/03/2025 | $15.61 | $14.91 (-4.48%) | $15.61 | $14.70 | 3.04 M | $2.05 B |
| 12/02/2025 | $16.08 | $15.91 (-1.06%) | $16.25 | $15.84 | 1.50 M | $2.18 B |
| 12/01/2025 | $16.18 | $16.17 (-0.06%) | $16.32 | $15.94 | 2.01 M | $2.22 B |
| 11/28/2025 | $16.37 | $16.12 (-1.53%) | $16.37 | $16.01 | 860.82 K | $2.21 B |
| 11/26/2025 | $16.25 | $16.37 (0.74%) | $16.48 | $16.14 | 1.41 M | $2.25 B |
| 11/25/2025 | $16.13 | $16.28 (0.93%) | $16.29 | $15.79 | 1.40 M | $2.23 B |
| 11/24/2025 | $15.73 | $16.11 (2.42%) | $16.21 | $15.64 | 2.38 M | $2.21 B |
| 11/21/2025 | $15.12 | $15.68 (3.7%) | $15.75 | $14.94 | 1.79 M | $2.15 B |
| 11/20/2025 | $15.36 | $15.14 (-1.43%) | $15.60 | $15.10 | 1.32 M | $2.08 B |
| 11/19/2025 | $15.52 | $15.20 (-2.06%) | $15.81 | $15.10 | 2.29 M | $2.09 B |
| 11/18/2025 | $15.39 | $15.50 (0.71%) | $15.74 | $15.18 | 2.42 M | $2.13 B |
| 11/17/2025 | $15.25 | $15.49 (1.57%) | $15.78 | $15.15 | 1.39 M | $2.12 B |
| 11/14/2025 | $14.98 | $15.35 (2.47%) | $15.50 | $14.93 | 1.59 M | $2.11 B |
| 11/13/2025 | $15.40 | $15.22 (-1.17%) | $15.74 | $15.13 | 1.90 M | $2.09 B |
| 11/12/2025 | $15.87 | $15.54 (-2.08%) | $15.98 | $15.40 | 1.72 M | $2.13 B |
| 11/11/2025 | $14.82 | $15.68 (5.8%) | $15.70 | $14.75 | 2.52 M | $2.15 B |
| 11/10/2025 | $14.69 | $14.89 (1.36%) | $14.99 | $14.55 | 1.72 M | $2.04 B |
| 11/07/2025 | $14.60 | $14.61 (0.07%) | $15.27 | $14.51 | 2.93 M | $2.00 B |
| 11/06/2025 | $14.45 | $13.95 (-3.46%) | $14.45 | $13.94 | 2.29 M | $1.91 B |
| 11/05/2025 | $13.78 | $14.45 (4.86%) | $14.47 | $13.33 | 3.56 M | $1.90 B |
| 11/04/2025 | $13.50 | $14.27 (5.7%) | $16.20 | $13.50 | 5.20 M | $1.88 B |
| 11/03/2025 | $13.10 | $13.17 (0.53%) | $13.49 | $12.79 | 3.72 M | $1.74 B |
| 10/31/2025 | $12.21 | $13.17 (7.86%) | $13.31 | $12.07 | 2.66 M | $1.83 B |
| 10/30/2025 | $12.10 | $12.12 (0.17%) | $12.30 | $11.96 | 1.20 M | $1.68 B |
| 10/29/2025 | $12.59 | $12.22 (-2.94%) | $12.59 | $12.11 | 1.20 M | $1.70 B |
| 10/28/2025 | $12.26 | $12.63 (3.02%) | $12.70 | $12.10 | 1.30 M | $1.75 B |
| 10/27/2025 | $11.93 | $12.29 (3.02%) | $12.57 | $11.89 | 1.67 M | $1.71 B |
| 10/24/2025 | $11.70 | $11.89 (1.62%) | $11.92 | $11.57 | 911.44 K | $1.65 B |
| 10/23/2025 | $11.70 | $11.58 (-1.03%) | $11.83 | $11.48 | 885.20 K | $1.61 B |
| 10/22/2025 | $11.85 | $11.82 (-0.25%) | $11.86 | $11.69 | 1.05 M | $1.64 B |
| 10/21/2025 | $11.75 | $11.84 (0.77%) | $11.86 | $11.63 | 767.73 K | $1.64 B |
| 10/20/2025 | $11.63 | $11.84 (1.81%) | $11.96 | $11.39 | 1.09 M | $1.64 B |
| 10/17/2025 | $11.43 | $11.55 (1.05%) | $11.66 | $11.30 | 971.60 K | $1.60 B |
| 10/16/2025 | $11.58 | $11.55 (-0.26%) | $11.72 | $11.44 | 1.00 M | $1.60 B |
| 10/15/2025 | $11.24 | $11.47 (2.05%) | $11.49 | $11.21 | 832.10 K | $1.59 B |
| 10/14/2025 | $11.01 | $11.23 (2%) | $11.25 | $10.90 | 719.54 K | $1.56 B |
| 10/13/2025 | $11.30 | $11.10 (-1.77%) | $11.33 | $11.09 | 869.93 K | $1.54 B |
| 10/10/2025 | $11.64 | $11.27 (-3.18%) | $11.64 | $11.19 | 1.34 M | $1.57 B |
| 10/09/2025 | $11.57 | $11.62 (0.43%) | $11.84 | $11.48 | 1.25 M | $1.61 B |
| 10/08/2025 | $11.78 | $11.53 (-2.12%) | $11.79 | $11.37 | 1.15 M | $1.60 B |
| 10/07/2025 | $11.34 | $11.71 (3.26%) | $11.87 | $11.08 | 2.23 M | $1.63 B |
| 10/06/2025 | $11.35 | $11.32 (-0.26%) | $11.45 | $11.18 | 1.45 M | $1.57 B |
| 10/03/2025 | $11.30 | $11.35 (0.44%) | $11.40 | $11.18 | 1.01 M | $1.58 B |
| 10/02/2025 | $11.45 | $11.26 (-1.66%) | $11.63 | $11.17 | 1.18 M | $1.56 B |
| 10/01/2025 | $11.06 | $11.40 (3.07%) | $11.70 | $11.00 | 2.21 M | $1.58 B |
| 09/30/2025 | $11.61 | $11.05 (-4.82%) | $11.65 | $11.04 | 2.84 M | $1.54 B |
| 09/29/2025 | $13.16 | $11.06 (-15.96%) | $13.54 | $10.34 | 7.83 M | $1.54 B |
| 09/26/2025 | $12.80 | $13.14 (2.66%) | $13.15 | $12.80 | 966.80 K | $1.83 B |
| 09/25/2025 | $12.83 | $12.85 (0.16%) | $12.96 | $12.61 | 1.09 M | $1.79 B |
| 09/24/2025 | $13.00 | $12.88 (-0.92%) | $13.20 | $12.61 | 1.06 M | $1.79 B |
| 09/23/2025 | $13.07 | $13.00 (-0.54%) | $13.11 | $12.89 | 879.23 K | $1.81 B |
| 09/22/2025 | $13.00 | $13.07 (0.54%) | $13.44 | $12.97 | 3.16 M | $1.82 B |
| 09/19/2025 | $12.78 | $13.00 (1.72%) | $13.05 | $12.60 | 2.38 M | $1.81 B |
| 09/18/2025 | $12.34 | $12.89 (4.46%) | $12.90 | $12.34 | 1.33 M | $1.79 B |
| 09/17/2025 | $12.63 | $12.30 (-2.61%) | $12.66 | $12.18 | 1.14 M | $1.71 B |
| 09/16/2025 | $12.80 | $12.52 (-2.19%) | $12.86 | $12.47 | 1.40 M | $1.74 B |
| 09/15/2025 | $12.75 | $12.81 (0.47%) | $12.90 | $12.53 | 1.18 M | $1.78 B |
| 09/12/2025 | $12.72 | $12.74 (0.16%) | $12.87 | $12.53 | 1.37 M | $1.77 B |
| 09/11/2025 | $12.29 | $12.78 (3.99%) | $12.78 | $12.19 | 2.23 M | $1.78 B |
| 09/10/2025 | $12.35 | $12.22 (-1.05%) | $12.48 | $12.06 | 1.56 M | $1.70 B |
| 09/09/2025 | $12.30 | $12.35 (0.41%) | $12.41 | $12.17 | 1.21 M | $1.72 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.
