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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$13.83$13.832,396,200——
2020-12-30$13.96$13.961,183,600——
2020-12-29$13.93$13.931,960,400——
2020-12-28$13.66$13.662,798,800——
2020-12-24$14.18$14.183,581,400——
2020-12-23$13.44$13.441,989,500——
2020-12-22$13.51$13.512,458,700——
2020-12-21$13.50$13.506,265,100——
2020-12-18$13.03$13.035,269,900——
2020-12-17$12.94$12.949,976,900——
2020-12-16$15.17$15.171,588,700——
2020-12-15$15.05$15.051,152,000——
2020-12-14$15.02$15.022,156,400——
2020-12-11$14.50$14.501,203,900——
2020-12-10$14.84$14.84866,400——
2020-12-09$14.45$14.451,088,900——
2020-12-08$15.10$15.10948,600——
2020-12-07$15.12$15.121,190,000——
2020-12-04$14.92$14.92892,200——
2020-12-03$14.86$14.86585,100——
2020-12-02$14.66$14.66682,300——
2020-12-01$14.66$14.66979,800——
2020-11-30$15.20$15.201,407,000——
2020-11-27$14.58$14.58762,700——
2020-11-25$13.98$13.981,012,200——
2020-11-24$13.70$13.70926,300——
2020-11-23$13.94$13.941,266,900——
2020-11-20$14.43$14.432,182,100——
2020-11-19$13.45$13.45685,500——
2020-11-18$13.27$13.27716,600——
2020-11-17$13.55$13.551,161,200——
2020-11-16$13.36$13.36833,900——
2020-11-13$13.40$13.401,368,700——
2020-11-12$12.96$12.961,592,800——
2020-11-11$13.27$13.271,904,900——
2020-11-10$13.57$13.571,509,200——
2020-11-09$13.83$13.831,607,200——
2020-11-06$13.77$13.77922,000——
2020-11-05$14.24$14.241,439,300——
2020-11-04$13.85$13.851,529,200——
2020-11-03$13.97$13.975,874,500——
2020-11-02$15.50$15.501,064,800——
2020-10-30$15.68$15.68617,100——
2020-10-29$16.02$16.021,019,100——
2020-10-28$15.84$15.84879,200——
2020-10-27$16.05$16.051,065,100——
2020-10-26$15.42$15.42596,200——
2020-10-23$15.66$15.66653,200——
2020-10-22$15.19$15.19352,500——
2020-10-21$15.02$15.02616,000——
2020-10-20$15.31$15.31662,000——
2020-10-19$15.58$15.58435,000——
2020-10-16$15.49$15.49355,600——
2020-10-15$15.55$15.55529,800——
2020-10-14$15.58$15.58486,700——
2020-10-13$15.67$15.67538,800——
2020-10-12$15.70$15.70556,900——
2020-10-09$15.68$15.68551,500——
2020-10-08$15.50$15.50761,600——
2020-10-07$15.48$15.481,291,300——
2020-10-06$15.22$15.221,853,700——
2020-10-05$15.00$15.001,322,700——
2020-10-02$14.04$14.04987,000——
2020-10-01$14.63$14.63998,200——
2020-09-30$14.73$14.73871,800——
2020-09-29$14.56$14.56666,400——
2020-09-28$14.36$14.36571,400——
2020-09-25$14.25$14.25466,300——
2020-09-24$14.04$14.04907,500——
2020-09-23$14.10$14.10884,400——
2020-09-22$14.82$14.821,047,900——
2020-09-21$14.90$14.901,330,200——
2020-09-18$15.55$15.551,224,400——
2020-09-17$14.95$14.95661,000——
2020-09-16$14.96$14.96937,900——
2020-09-15$14.91$14.91833,900——
2020-09-14$14.95$14.951,192,900——
2020-09-11$14.51$14.51756,900——
2020-09-10$14.25$14.25904,800——
2020-09-09$14.19$14.19906,300——
2020-09-08$13.91$13.91984,600——
2020-09-04$13.71$13.711,101,200——
2020-09-03$13.93$13.931,083,700——
2020-09-02$14.30$14.30616,800——
2020-09-01$14.54$14.54744,000——
2020-08-31$14.83$14.831,611,000——
2020-08-28$13.77$13.77696,600——
2020-08-27$13.62$13.62803,800——
2020-08-26$13.73$13.73612,100——
2020-08-25$13.91$13.911,768,800——
2020-08-24$14.00$14.001,360,500——
2020-08-21$15.00$15.001,267,900——
2020-08-20$14.75$14.751,025,500——
2020-08-19$14.50$14.50828,100——
2020-08-18$14.41$14.41850,000——
2020-08-17$14.50$14.501,605,400——
2020-08-14$14.01$14.01915,000——
2020-08-13$14.17$14.17983,400——
2020-08-12$14.18$14.181,625,000——
2020-08-11$14.00$14.001,240,300——
2020-08-10$14.36$14.361,173,800——
2020-08-07$14.67$14.671,112,900——
2020-08-06$14.21$14.211,232,600——
2020-08-05$14.51$14.511,381,900——
2020-08-04$14.18$14.181,303,800——
2020-08-03$14.44$14.441,297,300——
2020-07-31$14.13$14.131,895,100——
2020-07-30$13.32$13.321,388,500——
2020-07-29$13.19$13.193,618,200——
2020-07-28$13.44$13.441,595,000——
2020-07-27$13.78$13.783,943,600——
2020-07-24$13.92$13.923,693,700——
2020-07-23$13.95$13.9517,533,500——
2020-07-22$16.66$16.665,416,700——
2020-07-21$14.48$14.481,230,400——
2020-07-20$15.06$15.061,089,700——
2020-07-17$14.77$14.77998,500——
2020-07-16$14.36$14.36657,200——
2020-07-15$14.71$14.711,154,800——
2020-07-14$14.47$14.471,103,100——
2020-07-13$14.71$14.711,200,800——
2020-07-10$14.88$14.88996,300——
2020-07-09$15.25$15.251,107,000——
2020-07-08$15.61$15.61805,000——
2020-07-07$15.28$15.281,062,100——
2020-07-06$15.48$15.48922,200——
2020-07-02$15.56$15.56792,000——
2020-07-01$15.95$15.95661,100——
2020-06-30$16.25$16.251,212,700——
2020-06-29$15.20$15.20677,500——
2020-06-26$15.49$15.49741,800——
2020-06-25$16.17$16.17778,500——
2020-06-24$15.82$15.82643,400——
2020-06-23$16.08$16.08922,800——
2020-06-22$16.02$16.02860,500——
2020-06-19$16.72$16.721,416,500——
2020-06-18$16.50$16.50710,300——
2020-06-17$16.28$16.28898,300——
2020-06-16$15.88$15.88735,600——
2020-06-15$16.30$16.301,523,200——
2020-06-12$15.51$15.511,148,500——
2020-06-11$14.57$14.571,131,200——
2020-06-10$15.28$15.281,017,700——
2020-06-09$15.18$15.181,011,800——
2020-06-08$15.62$15.621,248,800——
2020-06-05$14.98$14.981,051,900——
2020-06-04$15.10$15.10771,300——
2020-06-03$14.98$14.98918,800——
2020-06-02$15.43$15.431,246,800——
2020-06-01$15.75$15.751,032,300——
2020-05-29$15.87$15.871,980,200——
2020-05-28$15.37$15.371,531,400——
2020-05-27$15.93$15.931,478,400——
2020-05-26$15.90$15.901,568,600——
2020-05-22$16.24$16.241,214,000——
2020-05-21$16.67$16.671,022,000——
2020-05-20$17.16$17.161,083,500——
2020-05-19$16.92$16.92848,600——
2020-05-18$17.00$17.001,037,400——
2020-05-15$17.16$17.161,325,700——
2020-05-14$17.40$17.401,178,000——
2020-05-13$17.57$17.57954,400——
2020-05-12$17.80$17.80881,000——
2020-05-11$18.33$18.331,347,600——
2020-05-08$17.40$17.40805,400——
2020-05-07$17.10$17.10718,900——
2020-05-06$16.91$16.91736,000——
2020-05-05$17.20$17.201,525,700——
2020-05-04$16.43$16.431,025,000——
2020-05-01$15.69$15.691,757,200——
2020-04-30$17.24$17.243,565,000——
2020-04-29$16.15$16.151,144,300——
2020-04-28$16.07$16.071,306,500——
2020-04-27$16.29$16.291,423,600——
2020-04-24$16.08$16.08740,300——
2020-04-23$15.85$15.851,016,600——
2020-04-22$16.11$16.11728,000——
2020-04-21$15.93$15.931,121,500——
2020-04-20$16.49$16.492,058,100——
2020-04-17$15.98$15.981,110,200——
2020-04-16$15.52$15.52866,100——
2020-04-15$15.85$15.851,037,100——
2020-04-14$16.03$16.031,226,500——
2020-04-13$15.46$15.46885,100——
2020-04-09$15.18$15.181,305,600——
2020-04-08$14.84$14.84853,100——
2020-04-07$14.50$14.501,243,900——
2020-04-06$15.00$15.001,024,900——
2020-04-03$14.43$14.43687,400——
2020-04-02$14.36$14.361,069,700——
2020-04-01$14.12$14.121,218,000——
2020-03-31$14.51$14.511,325,700——
2020-03-30$14.70$14.70855,900——
2020-03-27$14.36$14.361,323,800——
2020-03-26$14.05$14.052,290,000——
2020-03-25$14.38$14.381,479,000——
2020-03-24$13.51$13.511,292,100——
2020-03-23$12.45$12.451,784,700——
2020-03-20$12.10$12.102,855,200——
2020-03-19$11.53$11.532,069,900——
2020-03-18$11.34$11.342,500,900——
2020-03-17$11.82$11.822,521,400——
2020-03-16$11.67$11.672,416,400——
2020-03-13$13.00$13.003,777,600——
2020-03-12$12.83$12.832,884,800——
2020-03-11$14.10$14.102,323,000——
2020-03-10$15.39$15.392,032,200——
2020-03-09$15.46$15.461,897,000——
2020-03-06$16.86$16.863,335,100——
2020-03-05$18.81$18.811,147,000——
2020-03-04$18.52$18.521,134,900——
2020-03-03$17.96$17.96998,000——
2020-03-02$18.23$18.231,426,900——
2020-02-28$17.50$17.501,836,400——
2020-02-27$17.49$17.491,827,800——
2020-02-26$18.35$18.351,125,300——
2020-02-25$18.07$18.072,147,700——
2020-02-24$19.26$19.262,012,500——
2020-02-21$20.37$20.371,120,600——
2020-02-20$20.36$20.361,405,100——
2020-02-19$20.03$20.031,977,000——
2020-02-18$19.68$19.681,342,400——
2020-02-14$18.71$18.71957,600——
2020-02-13$19.05$19.05926,800——
2020-02-12$19.05$19.05911,100——
2020-02-11$19.30$19.301,306,700——
2020-02-10$19.52$19.52900,200——
2020-02-07$19.20$19.20928,900——
2020-02-06$19.83$19.831,232,300——
2020-02-05$19.72$19.72998,000——
2020-02-04$19.44$19.441,472,400——
2020-02-03$18.74$18.741,855,700——
2020-01-31$18.30$18.303,044,100——
2020-01-30$17.56$17.562,062,000——
2020-01-29$18.35$18.351,127,900——
2020-01-28$18.56$18.561,369,100——
2020-01-27$18.37$18.371,296,000——
2020-01-24$18.95$18.951,551,100——
2020-01-23$19.03$19.031,473,800——
2020-01-22$19.00$19.002,466,100——
2020-01-21$19.28$19.282,063,400——
2020-01-17$20.08$20.081,770,600——
2020-01-16$19.83$19.832,043,500——
2020-01-15$19.65$19.651,305,800——
2020-01-14$19.91$19.912,159,400——
2020-01-13$19.79$19.791,493,600——
2020-01-10$20.21$20.211,586,400——
2020-01-09$20.40$20.402,218,600——
2020-01-08$20.96$20.962,170,500——
2020-01-07$21.36$21.361,926,000——
2020-01-06$20.69$20.692,434,000——
2020-01-03$20.62$20.622,056,200——
2020-01-02$21.46$21.463,667,700——