NASDAQ:AUPH | Historical Stock Price | Aurinia Pharmaceuticals Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-09-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.80$3.19$5.68$10.09$17.95$31.912014-09-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$2.10$2.10927,500——
2016-12-29$2.15$2.15957,500——
2016-12-28$2.06$2.061,467,000——
2016-12-27$2.14$2.141,144,000——
2016-12-23$2.18$2.181,144,900——
2016-12-22$2.15$2.157,111,100——
2016-12-21$2.72$2.72528,500——
2016-12-20$2.70$2.701,402,200——
2016-12-19$2.81$2.811,862,300——
2016-12-16$2.78$2.78709,200——
2016-12-15$2.65$2.65646,200——
2016-12-14$2.66$2.66702,500——
2016-12-13$2.79$2.79855,500——
2016-12-12$2.73$2.73646,500——
2016-12-09$2.81$2.81327,900——
2016-12-08$2.85$2.85443,200——
2016-12-07$2.90$2.90480,100——
2016-12-06$3.04$3.04416,100——
2016-12-05$3.04$3.04563,100——
2016-12-02$2.89$2.89582,500——
2016-12-01$2.96$2.96496,400——
2016-11-30$3.04$3.04578,700——
2016-11-29$2.97$2.97692,500——
2016-11-28$3.00$3.00879,500——
2016-11-25$3.17$3.17307,100——
2016-11-23$3.13$3.131,001,400——
2016-11-22$3.24$3.241,212,900——
2016-11-21$3.50$3.501,099,500——
2016-11-18$3.64$3.641,397,200——
2016-11-17$3.43$3.433,050,900——
2016-11-16$4.05$4.056,089,500——
2016-11-15$3.86$3.862,575,600——
2016-11-14$3.35$3.351,828,300——
2016-11-11$3.13$3.131,847,400——
2016-11-10$2.95$2.952,861,600——
2016-11-09$2.53$2.531,090,800——
2016-11-08$2.55$2.55469,600——
2016-11-07$2.58$2.581,255,900——
2016-11-04$2.70$2.701,056,700——
2016-11-03$2.55$2.554,473,600——
2016-11-02$2.77$2.77939,200——
2016-11-01$2.94$2.94737,100——
2016-10-31$3.03$3.03608,400——
2016-10-28$3.23$3.23822,000——
2016-10-27$3.17$3.171,256,400——
2016-10-26$3.34$3.341,079,200——
2016-10-25$3.44$3.441,379,300——
2016-10-24$3.67$3.671,519,400——
2016-10-21$3.68$3.681,363,900——
2016-10-20$3.83$3.831,014,800——
2016-10-19$4.10$4.10733,800——
2016-10-18$4.13$4.131,345,500——
2016-10-17$4.36$4.363,874,000——
2016-10-14$4.16$4.161,479,700——
2016-10-13$4.29$4.291,964,800——
2016-10-12$4.28$4.282,117,900——
2016-10-11$4.47$4.471,763,800——
2016-10-10$4.75$4.753,116,400——
2016-10-07$4.70$4.708,939,200——
2016-10-06$5.10$5.1030,977,000——
2016-10-05$4.05$4.059,977,700——
2016-10-04$3.50$3.506,431,600——
2016-10-03$3.24$3.243,791,300——
2016-09-30$3.01$3.0131,700,800——
2016-09-29$2.64$2.642,981,000——
2016-09-28$2.42$2.42453,800——
2016-09-27$2.40$2.40430,700——
2016-09-26$2.39$2.39691,300——
2016-09-23$2.40$2.402,420,500——
2016-09-22$2.28$2.281,349,500——
2016-09-21$2.13$2.13366,700——
2016-09-20$2.12$2.12488,300——
2016-09-19$2.07$2.07308,300——
2016-09-16$2.06$2.06306,900——
2016-09-15$2.05$2.05313,800——
2016-09-14$2.04$2.04462,600——
2016-09-13$2.09$2.09733,400——
2016-09-12$2.15$2.15589,800——
2016-09-09$2.15$2.15576,000——
2016-09-08$2.15$2.15791,700——
2016-09-07$2.10$2.10862,600——
2016-09-06$2.06$2.06599,700——
2016-09-02$2.05$2.051,858,100——
2016-09-01$1.95$1.95616,000——
2016-08-31$1.94$1.94416,400——
2016-08-30$1.95$1.95258,400——
2016-08-29$1.94$1.94324,600——
2016-08-26$1.95$1.95511,200——
2016-08-25$1.98$1.98557,900——
2016-08-24$2.03$2.031,185,000——
2016-08-23$2.17$2.17553,800——
2016-08-22$2.17$2.17999,900——
2016-08-19$2.15$2.151,642,200——
2016-08-18$2.26$2.262,203,400——
2016-08-17$2.44$2.447,434,000——
2016-08-16$2.31$2.3117,892,700——
2016-08-15$1.81$1.8111,892,600——
2016-08-12$4.09$4.09295,300——
2016-08-11$4.26$4.26339,800——
2016-08-10$4.12$4.12386,100——
2016-08-09$3.66$3.66133,300——
2016-08-08$3.67$3.67265,100——
2016-08-05$3.60$3.60200,000——
2016-08-04$3.50$3.50128,600——
2016-08-03$3.45$3.4589,600——
2016-08-02$3.46$3.4682,400——
2016-08-01$3.60$3.60258,500——
2016-07-29$3.40$3.40319,100——
2016-07-28$3.05$3.0521,300——
2016-07-27$3.02$3.0239,700——
2016-07-26$2.99$2.9943,000——
2016-07-25$3.03$3.0319,200——
2016-07-22$3.03$3.0388,700——
2016-07-21$3.03$3.0319,200——
2016-07-20$3.02$3.0217,600——
2016-07-19$3.04$3.0417,200——
2016-07-18$3.02$3.0246,700——
2016-07-15$3.04$3.0423,000——
2016-07-14$3.09$3.0931,300——
2016-07-13$3.09$3.0939,600——
2016-07-12$3.08$3.0827,200——
2016-07-11$3.07$3.0765,100——
2016-07-08$3.10$3.1049,800——
2016-07-07$3.09$3.09131,700——
2016-07-06$3.27$3.27123,500——
2016-07-05$2.93$2.9376,600——
2016-07-01$3.00$3.00135,600——
2016-06-30$2.77$2.7768,900——
2016-06-29$2.87$2.8767,400——
2016-06-28$2.70$2.7011,600——
2016-06-27$2.60$2.6010,700——
2016-06-24$2.60$2.6052,800——
2016-06-23$2.66$2.6620,000——
2016-06-22$2.65$2.6570,700——
2016-06-21$2.44$2.4451,400——
2016-06-20$2.66$2.6641,900——
2016-06-17$2.59$2.5935,100——
2016-06-16$2.71$2.7157,600——
2016-06-15$2.56$2.56134,000——
2016-06-14$2.90$2.9026,800——
2016-06-13$2.64$2.6428,900——
2016-06-10$2.69$2.6943,000——
2016-06-09$2.88$2.8816,200——
2016-06-08$2.88$2.8822,700——
2016-06-07$2.84$2.8432,000——
2016-06-06$2.87$2.8773,300——
2016-06-03$3.00$3.0059,000——
2016-06-02$2.90$2.9046,400——
2016-06-01$2.91$2.9178,800——
2016-05-31$2.97$2.9768,800——
2016-05-27$2.52$2.5219,400——
2016-05-26$2.53$2.5316,100——
2016-05-25$2.57$2.577,700——
2016-05-24$2.53$2.5329,600——
2016-05-23$2.48$2.4820,900——
2016-05-20$2.48$2.4860,100——
2016-05-19$2.39$2.3941,200——
2016-05-18$2.32$2.327,000——
2016-05-17$2.39$2.397,500——
2016-05-16$2.29$2.2926,400——
2016-05-13$2.17$2.1748,900——
2016-05-12$2.26$2.2619,400——
2016-05-11$2.38$2.3811,200——
2016-05-10$2.40$2.4027,000——
2016-05-09$2.49$2.4934,000——
2016-05-06$2.49$2.49106,700——
2016-05-05$2.73$2.7318,100——
2016-05-04$2.70$2.7022,000——
2016-05-03$2.89$2.8927,800——
2016-05-02$3.00$3.0063,400——
2016-04-29$2.92$2.9224,200——
2016-04-28$2.92$2.928,700——
2016-04-27$2.89$2.8941,100——
2016-04-26$2.88$2.882,500——
2016-04-25$2.87$2.8711,400——
2016-04-22$2.99$2.9927,800——
2016-04-21$3.00$3.006,900——
2016-04-20$2.96$2.9622,400——
2016-04-19$3.00$3.0045,800——
2016-04-18$2.99$2.996,900——
2016-04-15$2.94$2.9410,500——
2016-04-14$2.95$2.9512,400——
2016-04-13$2.95$2.9512,100——
2016-04-12$3.00$3.0016,700——
2016-04-11$2.94$2.94102,600——
2016-04-08$2.85$2.8511,500——
2016-04-07$2.88$2.8816,700——
2016-04-06$2.96$2.9616,300——
2016-04-05$2.72$2.7228,200——
2016-04-04$3.00$3.0028,100——
2016-04-01$2.95$2.9512,700——
2016-03-31$2.91$2.9124,800——
2016-03-30$2.95$2.9524,000——
2016-03-29$2.99$2.9925,400——
2016-03-28$3.03$3.0313,800——
2016-03-24$3.00$3.0014,100——
2016-03-23$3.00$3.0054,700——
2016-03-22$3.00$3.0028,500——
2016-03-21$3.10$3.1061,700——
2016-03-18$3.04$3.0427,300——
2016-03-17$3.00$3.0026,600——
2016-03-16$3.01$3.0150,100——
2016-03-15$3.08$3.0888,100——
2016-03-14$2.86$2.8662,400——
2016-03-11$2.63$2.6328,400——
2016-03-10$2.63$2.6320,200——
2016-03-09$2.46$2.4630,200——
2016-03-08$2.39$2.3926,200——
2016-03-07$2.49$2.4944,500——
2016-03-04$2.49$2.4941,100——
2016-03-03$2.55$2.55114,300——
2016-03-02$2.60$2.60176,500——
2016-03-01$2.09$2.0985,300——
2016-02-29$2.37$2.3760,500——
2016-02-26$2.11$2.1147,100——
2016-02-25$2.11$2.1133,600——
2016-02-24$2.16$2.1627,900——
2016-02-23$2.20$2.2015,600——
2016-02-22$2.27$2.2729,200——
2016-02-19$2.15$2.1518,400——
2016-02-18$2.18$2.1853,800——
2016-02-17$2.39$2.3939,100——
2016-02-16$2.25$2.2563,100——
2016-02-12$2.26$2.2642,300——
2016-02-11$2.24$2.2473,600——
2016-02-10$2.50$2.5021,800——
2016-02-09$2.48$2.48125,500——
2016-02-08$2.59$2.59863,700——
2016-02-05$2.19$2.198,800——
2016-02-04$2.19$2.1910,100——
2016-02-03$2.14$2.144,000——
2016-02-02$2.23$2.239,400——
2016-02-01$2.12$2.129,700——
2016-01-29$2.00$2.0039,800——
2016-01-28$2.09$2.095,100——
2016-01-27$2.10$2.1018,400——
2016-01-26$2.22$2.2234,500——
2016-01-25$2.09$2.0917,600——
2016-01-22$2.10$2.1025,500——
2016-01-21$1.89$1.8951,900——
2016-01-20$1.86$1.8665,300——
2016-01-19$1.74$1.7445,200——
2016-01-15$1.80$1.8051,800——
2016-01-14$2.01$2.0150,500——
2016-01-13$2.11$2.1129,100——
2016-01-12$2.27$2.2749,100——
2016-01-11$2.24$2.2427,300——
2016-01-08$2.42$2.4235,700——
2016-01-07$2.45$2.4534,300——
2016-01-06$2.66$2.6624,100——
2016-01-05$2.65$2.6539,100——
2016-01-04$2.40$2.4032,700——