MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AUPH — Aurinia Pharmaceuticals Inc
NasdaqAurinia Pharmaceuticals Inc
$15.83
-0.12(-0.75%)
- O
- 16.06
- H
- 16.06
- L
- 15.74
- V
- 813.42K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$15.83
Period Return+100.63%
Period High$19.25
Period Low$7.29
Avg Daily Volume1.44M
Total Trading Days365
AUPH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $16.06 | $16.06 | $15.74 | $15.83 | $-0.12 | -0.75% | 813,418 | $15.83 | $15.74 $16.06 |
| Oct 1, 2026 | $16.19 | $16.24 | $15.92 | $15.95 | $-0.25 | -1.51% | 934,033 | $16.02 | $15.92 $16.24 |
| Sep 30, 2026 | $16.43 | $16.44 | $16.19 | $16.20 | $-0.23 | -1.37% | 913,844 | $16.25 | $16.19 $16.44 |
| Sep 29, 2026 | $16.39 | $16.48 | $16.16 | $16.42 | $-0.10 | -0.61% | 734,702 | $16.37 | $16.16 $16.48 |
| Sep 28, 2026 | $16.41 | $16.62 | $16.24 | $16.52 | +$0.08 | +0.49% | 626,248 | $16.50 | $16.24 $16.62 |
| Sep 25, 2026 | $16.60 | $16.78 | $16.31 | $16.44 | $-0.16 | -0.93% | 740,884 | $16.51 | $16.31 $16.78 |
| Sep 24, 2026 | $16.35 | $16.66 | $16.28 | $16.60 | +$0.20 | +1.19% | 809,430 | $16.49 | $16.28 $16.66 |
| Sep 23, 2026 | $16.58 | $16.89 | $16.27 | $16.40 | $-0.27 | -1.62% | 787,299 | $16.50 | $16.27 $16.89 |
| Sep 22, 2026 | $16.72 | $16.81 | $16.55 | $16.67 | +$0.06 | +0.36% | 885,011 | $16.69 | $16.55 $16.81 |
| Sep 21, 2026 | $16.90 | $16.92 | $16.56 | $16.61 | $-0.29 | -1.72% | 668,286 | $16.68 | $16.56 $16.92 |
| Sep 18, 2026 | $16.93 | $17.03 | $16.80 | $16.90 | $-0.06 | -0.35% | 1,198,256 | $16.90 | $16.80 $17.03 |
| Sep 17, 2026 | $17.06 | $17.16 | $16.75 | $16.96 | +$0.00 | +0.00% | 850,194 | $16.89 | $16.75 $17.16 |
| Sep 16, 2026 | $16.16 | $16.97 | $16.10 | $16.96 | +$0.83 | +5.15% | 1,171,705 | $16.76 | $16.10 $16.97 |
| Sep 15, 2026 | $16.35 | $16.35 | $15.98 | $16.13 | $-0.28 | -1.71% | 941,883 | $16.10 | $15.98 $16.35 |
| Sep 14, 2026 | $16.03 | $16.52 | $15.93 | $16.41 | +$0.31 | +1.93% | 753,416 | $16.31 | $15.93 $16.52 |
| Sep 11, 2026 | $16.28 | $16.35 | $16.06 | $16.10 | $-0.01 | -0.06% | 745,441 | $16.14 | $16.06 $16.35 |
| Sep 10, 2026 | $16.12 | $16.20 | $15.90 | $16.11 | $-0.14 | -0.86% | 687,406 | $16.04 | $15.90 $16.20 |
| Sep 9, 2026 | $15.97 | $16.32 | $15.85 | $16.25 | +$0.18 | +1.12% | 723,296 | $16.18 | $15.85 $16.32 |
| Sep 8, 2026 | $15.98 | $16.38 | $15.93 | $16.07 | $-0.01 | -0.06% | 970,280 | $16.16 | $15.93 $16.38 |
| Sep 4, 2026 | $15.97 | $16.22 | $15.93 | $16.08 | $-0.04 | -0.25% | 526,595 | $16.11 | $15.93 $16.22 |
| Sep 3, 2026 | $16.35 | $16.36 | $15.99 | $16.12 | $-0.17 | -1.04% | 752,561 | $16.09 | $15.99 $16.36 |
| Sep 2, 2026 | $16.17 | $16.46 | $15.93 | $16.29 | +$0.24 | +1.50% | 841,802 | $16.23 | $15.93 $16.46 |
| Sep 1, 2026 | $16.05 | $16.26 | $15.92 | $16.05 | $-0.06 | -0.37% | 878,852 | $16.04 | $15.92 $16.26 |
| Aug 31, 2026 | $16.21 | $16.30 | $15.94 | $16.11 | $-0.18 | -1.10% | 744,423 | $16.07 | $15.94 $16.30 |
| Aug 28, 2026 | $16.44 | $16.47 | $16.26 | $16.29 | $-0.19 | -1.12% | 630,879 | $16.34 | $16.26 $16.47 |
| Aug 27, 2026 | $16.47 | $16.65 | $16.31 | $16.48 | $-0.07 | -0.39% | 838,413 | $16.52 | $16.31 $16.65 |
| Aug 26, 2026 | $16.60 | $16.65 | $16.34 | $16.54 | $-0.21 | -1.25% | 777,987 | $16.51 | $16.34 $16.65 |
| Aug 25, 2026 | $16.63 | $16.83 | $16.54 | $16.75 | +$0.18 | +1.09% | 780,583 | $16.67 | $16.54 $16.83 |
| Aug 24, 2026 | $16.57 | $16.68 | $16.31 | $16.57 | $-0.08 | -0.48% | 686,275 | $16.54 | $16.31 $16.68 |
| Aug 21, 2026 | $17.20 | $17.32 | $16.63 | $16.65 | $-0.62 | -3.59% | 1,248,764 | $16.84 | $16.63 $17.32 |