NasdaqGM - Delayed Quote • USD
Aurinia Pharmaceuticals Inc. (AUPH)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:39 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 4.7900 | 5.0100 | 4.7700 | 4.9900 | 4.9900 | 1,573,700 |
| Apr 18, 2024 | 4.9100 | 4.9550 | 4.7100 | 4.8100 | 4.8100 | 2,097,900 |
| Apr 17, 2024 | 5.0400 | 5.0900 | 4.9100 | 4.9100 | 4.9100 | 1,145,100 |
| Apr 16, 2024 | 5.0100 | 5.0800 | 4.9600 | 5.0000 | 5.0000 | 855,900 |
| Apr 15, 2024 | 5.0900 | 5.2260 | 5.0200 | 5.0400 | 5.0400 | 1,339,600 |
| Apr 12, 2024 | 5.0200 | 5.1100 | 4.9700 | 5.1000 | 5.1000 | 1,716,500 |
| Apr 11, 2024 | 5.0200 | 5.1100 | 4.9700 | 5.0800 | 5.0800 | 855,200 |
| Apr 10, 2024 | 4.9900 | 5.0600 | 4.9500 | 4.9900 | 4.9900 | 1,651,800 |
| Apr 9, 2024 | 4.9900 | 5.2600 | 4.9800 | 5.1100 | 5.1100 | 1,501,400 |
| Apr 8, 2024 | 5.0500 | 5.0500 | 4.9700 | 4.9800 | 4.9800 | 831,200 |
| Apr 5, 2024 | 5.0700 | 5.1600 | 5.0100 | 5.0500 | 5.0500 | 1,052,500 |
| Apr 4, 2024 | 5.2400 | 5.3000 | 5.0650 | 5.0900 | 5.0900 | 1,203,500 |
| Apr 3, 2024 | 5.0400 | 5.2000 | 5.0000 | 5.1800 | 5.1800 | 1,185,500 |
| Apr 2, 2024 | 5.3500 | 5.3500 | 5.0400 | 5.0800 | 5.0800 | 1,164,400 |
| Apr 1, 2024 | 5.0000 | 5.4100 | 4.9700 | 5.4000 | 5.4000 | 2,477,400 |
| Mar 28, 2024 | 4.9900 | 5.0400 | 4.9700 | 5.0100 | 5.0100 | 1,375,000 |
| Mar 27, 2024 | 4.9500 | 5.0150 | 4.8500 | 5.0000 | 5.0000 | 1,438,800 |
| Mar 26, 2024 | 4.9800 | 5.0700 | 4.9300 | 4.9300 | 4.9300 | 948,700 |
| Mar 25, 2024 | 5.0000 | 5.0700 | 4.9600 | 4.9900 | 4.9900 | 969,000 |
| Mar 22, 2024 | 5.0300 | 5.0300 | 4.9400 | 4.9700 | 4.9700 | 1,792,200 |
| Mar 21, 2024 | 5.2000 | 5.2500 | 5.0000 | 5.0100 | 5.0100 | 1,871,000 |
| Mar 20, 2024 | 5.1500 | 5.2300 | 5.0250 | 5.1400 | 5.1400 | 1,807,600 |
| Mar 19, 2024 | 5.0500 | 5.1900 | 4.9600 | 5.1800 | 5.1800 | 1,176,500 |
| Mar 18, 2024 | 5.1800 | 5.2200 | 5.0600 | 5.0900 | 5.0900 | 1,267,100 |
| Mar 15, 2024 | 5.0700 | 5.2000 | 5.0600 | 5.1700 | 5.1700 | 2,205,100 |
| Mar 14, 2024 | 5.2000 | 5.2400 | 4.9800 | 5.0900 | 5.0900 | 1,987,500 |
| Mar 13, 2024 | 5.1600 | 5.2900 | 5.1600 | 5.2500 | 5.2500 | 1,348,700 |
| Mar 12, 2024 | 5.3900 | 5.3900 | 5.1900 | 5.2000 | 5.2000 | 1,874,000 |
| Mar 11, 2024 | 5.4000 | 5.5600 | 5.3450 | 5.3700 | 5.3700 | 1,469,100 |
| Mar 8, 2024 | 5.4600 | 5.6300 | 5.4000 | 5.4300 | 5.4300 | 1,353,000 |
| Mar 7, 2024 | 5.5100 | 5.5800 | 5.3900 | 5.4500 | 5.4500 | 1,342,200 |
| Mar 6, 2024 | 5.6600 | 5.6700 | 5.4750 | 5.5200 | 5.5200 | 1,766,800 |
| Mar 5, 2024 | 5.7200 | 5.7900 | 5.5600 | 5.6000 | 5.6000 | 2,042,300 |
| Mar 4, 2024 | 5.7800 | 5.8000 | 5.6100 | 5.7600 | 5.7600 | 1,757,000 |
| Mar 1, 2024 | 5.7300 | 5.8800 | 5.6400 | 5.7800 | 5.7800 | 1,582,100 |
| Feb 29, 2024 | 5.9600 | 6.0200 | 5.7200 | 5.7200 | 5.7200 | 2,040,900 |
| Feb 28, 2024 | 5.9500 | 6.0300 | 5.7600 | 5.8400 | 5.8400 | 2,352,100 |
| Feb 27, 2024 | 6.0400 | 6.1200 | 5.8750 | 6.0200 | 6.0200 | 2,168,500 |
| Feb 26, 2024 | 5.9000 | 6.1000 | 5.8900 | 6.0000 | 6.0000 | 2,561,400 |
| Feb 23, 2024 | 5.9600 | 6.1300 | 5.9000 | 5.9500 | 5.9500 | 2,666,900 |
| Feb 22, 2024 | 5.7000 | 6.0150 | 5.6400 | 6.0000 | 6.0000 | 4,163,300 |
| Feb 21, 2024 | 5.5500 | 5.8000 | 5.3500 | 5.7400 | 5.7400 | 5,586,600 |
| Feb 20, 2024 | 5.7500 | 5.8500 | 5.5200 | 5.5900 | 5.5900 | 4,774,600 |
| Feb 16, 2024 | 5.9200 | 6.1300 | 5.6700 | 5.8500 | 5.8500 | 5,574,000 |
| Feb 15, 2024 | 6.0000 | 6.2000 | 5.5000 | 6.0200 | 6.0200 | 19,625,700 |
| Feb 14, 2024 | 7.9400 | 7.9800 | 7.6700 | 7.9700 | 7.9700 | 2,826,700 |
| Feb 13, 2024 | 8.0000 | 8.1300 | 7.7400 | 7.7800 | 7.7800 | 2,247,900 |
| Feb 12, 2024 | 8.2800 | 8.5000 | 8.2150 | 8.3200 | 8.3200 | 2,422,700 |
| Feb 9, 2024 | 7.9800 | 8.3500 | 7.9200 | 8.2900 | 8.2900 | 2,772,800 |
| Feb 8, 2024 | 7.7800 | 7.9500 | 7.7100 | 7.9100 | 7.9100 | 1,073,900 |
| Feb 7, 2024 | 7.9000 | 7.9000 | 7.7100 | 7.7800 | 7.7800 | 986,000 |
| Feb 6, 2024 | 7.5100 | 7.9500 | 7.5000 | 7.9300 | 7.9300 | 1,447,300 |
| Feb 5, 2024 | 7.5700 | 7.6600 | 7.4880 | 7.5500 | 7.5500 | 1,092,200 |
| Feb 2, 2024 | 7.6200 | 7.7300 | 7.4600 | 7.6800 | 7.6800 | 1,548,600 |
| Feb 1, 2024 | 7.6200 | 7.8350 | 7.4100 | 7.7300 | 7.7300 | 1,610,400 |
| Jan 31, 2024 | 7.7200 | 7.9100 | 7.5300 | 7.5400 | 7.5400 | 1,625,000 |
| Jan 30, 2024 | 7.9800 | 7.9850 | 7.7200 | 7.7400 | 7.7400 | 1,130,600 |
| Jan 29, 2024 | 8.0000 | 8.0550 | 7.7800 | 8.0300 | 8.0300 | 1,141,600 |
| Jan 26, 2024 | 8.0900 | 8.1340 | 7.9100 | 7.9900 | 7.9900 | 1,095,200 |
| Jan 25, 2024 | 7.9800 | 8.0400 | 7.8000 | 8.0400 | 8.0400 | 1,126,500 |
| Jan 24, 2024 | 8.1500 | 8.2200 | 7.8700 | 7.8800 | 7.8800 | 1,697,500 |
| Jan 23, 2024 | 8.1800 | 8.2400 | 7.9200 | 8.0500 | 8.0500 | 1,445,400 |
| Jan 22, 2024 | 7.9700 | 8.3000 | 7.9100 | 8.1000 | 8.1000 | 2,153,000 |
| Jan 19, 2024 | 7.9300 | 8.0500 | 7.8030 | 8.0000 | 8.0000 | 1,666,100 |
| Jan 18, 2024 | 7.9000 | 8.0000 | 7.7100 | 7.8800 | 7.8800 | 2,619,800 |
| Jan 17, 2024 | 7.7000 | 7.9050 | 7.5300 | 7.8700 | 7.8700 | 1,499,900 |
| Jan 16, 2024 | 7.7000 | 8.1000 | 7.5600 | 7.8000 | 7.8000 | 3,230,600 |
| Jan 12, 2024 | 8.0000 | 8.1100 | 7.6400 | 7.7400 | 7.7400 | 2,851,600 |
| Jan 11, 2024 | 8.4000 | 8.4250 | 7.7700 | 7.9200 | 7.9200 | 4,809,500 |
| Jan 10, 2024 | 9.1300 | 9.4300 | 8.4550 | 8.5100 | 8.5100 | 2,863,700 |
| Jan 9, 2024 | 9.1800 | 9.3300 | 8.8800 | 8.9900 | 8.9900 | 2,257,700 |
| Jan 8, 2024 | 8.3500 | 9.3100 | 8.2100 | 9.3100 | 9.3100 | 3,727,600 |
| Jan 5, 2024 | 8.4400 | 8.8200 | 8.2000 | 8.4000 | 8.4000 | 4,852,600 |
| Jan 4, 2024 | 8.4600 | 8.5950 | 8.1800 | 8.2100 | 8.2100 | 1,863,800 |
| Jan 3, 2024 | 8.6700 | 8.6950 | 8.3900 | 8.4500 | 8.4500 | 1,207,000 |
| Jan 2, 2024 | 8.8600 | 8.9800 | 8.6500 | 8.7400 | 8.7400 | 1,442,500 |
| Dec 29, 2023 | 9.2200 | 9.3110 | 8.9650 | 8.9900 | 8.9900 | 1,733,300 |
| Dec 28, 2023 | 9.2500 | 9.4000 | 9.0600 | 9.2600 | 9.2600 | 1,424,400 |
| Dec 27, 2023 | 9.3700 | 9.5200 | 9.2600 | 9.2900 | 9.2900 | 1,433,800 |
| Dec 26, 2023 | 9.2400 | 9.4700 | 9.2000 | 9.3200 | 9.3200 | 1,453,400 |
| Dec 22, 2023 | 9.3200 | 9.4800 | 9.1050 | 9.2000 | 9.2000 | 1,202,200 |
| Dec 21, 2023 | 9.0200 | 9.2400 | 8.8000 | 9.2400 | 9.2400 | 1,487,100 |
| Dec 20, 2023 | 9.3900 | 9.4800 | 8.9100 | 8.9100 | 8.9100 | 2,557,900 |
| Dec 19, 2023 | 9.4400 | 9.7200 | 9.4100 | 9.4900 | 9.4900 | 2,527,500 |
| Dec 18, 2023 | 9.4700 | 9.7400 | 9.1900 | 9.3500 | 9.3500 | 3,436,800 |
| Dec 15, 2023 | 9.0900 | 9.5300 | 8.9200 | 9.3900 | 9.3900 | 4,320,500 |
| Dec 14, 2023 | 8.8200 | 9.0300 | 8.4500 | 9.0300 | 9.0300 | 3,177,200 |
| Dec 13, 2023 | 8.5600 | 8.7550 | 8.2750 | 8.7500 | 8.7500 | 1,820,600 |
| Dec 12, 2023 | 8.6400 | 8.6400 | 8.3200 | 8.5900 | 8.5900 | 1,305,100 |
| Dec 11, 2023 | 8.7200 | 8.7600 | 8.5300 | 8.6100 | 8.6100 | 1,251,200 |
| Dec 8, 2023 | 8.8500 | 8.8850 | 8.7000 | 8.8600 | 8.8600 | 1,247,400 |
| Dec 7, 2023 | 8.8000 | 8.8700 | 8.6550 | 8.7700 | 8.7700 | 1,234,500 |
| Dec 6, 2023 | 8.8500 | 9.0470 | 8.7300 | 8.8500 | 8.8500 | 1,696,500 |
| Dec 5, 2023 | 8.7400 | 8.8800 | 8.6300 | 8.8100 | 8.8100 | 1,388,700 |
| Dec 4, 2023 | 8.9900 | 9.1250 | 8.6750 | 8.8200 | 8.8200 | 2,399,900 |
| Dec 1, 2023 | 8.5900 | 9.0600 | 8.4200 | 9.0600 | 9.0600 | 2,222,500 |
| Nov 30, 2023 | 8.7600 | 9.3100 | 8.6000 | 8.6400 | 8.6400 | 2,070,700 |
| Nov 29, 2023 | 8.7800 | 8.9900 | 8.5400 | 8.6000 | 8.6000 | 1,849,800 |
| Nov 28, 2023 | 8.5300 | 8.7000 | 8.2800 | 8.6900 | 8.6900 | 2,221,400 |
| Nov 27, 2023 | 9.1500 | 9.2900 | 8.5150 | 8.5400 | 8.5400 | 2,239,400 |
| Nov 24, 2023 | 9.0500 | 9.5900 | 9.0300 | 9.1700 | 9.1700 | 1,408,000 |
| Nov 22, 2023 | 8.8800 | 9.0600 | 8.4900 | 9.0400 | 9.0400 | 3,015,800 |
| Nov 21, 2023 | 9.2200 | 10.0500 | 8.6900 | 8.7400 | 8.7400 | 7,194,300 |
| Nov 20, 2023 | 8.6500 | 9.3950 | 8.5000 | 9.2400 | 9.2400 | 3,927,600 |
| Nov 17, 2023 | 8.2200 | 8.6850 | 8.1900 | 8.6000 | 8.6000 | 3,055,000 |
| Nov 16, 2023 | 8.1800 | 8.2600 | 8.0600 | 8.1600 | 8.1600 | 933,800 |
| Nov 15, 2023 | 8.2200 | 8.5600 | 8.1500 | 8.1600 | 8.1600 | 1,445,200 |
| Nov 14, 2023 | 8.0300 | 8.2500 | 7.9900 | 8.1700 | 8.1700 | 1,096,200 |
| Nov 13, 2023 | 7.7500 | 7.8500 | 7.5000 | 7.8200 | 7.8200 | 908,400 |
| Nov 10, 2023 | 7.6000 | 7.7800 | 7.5500 | 7.7400 | 7.7400 | 1,056,800 |
| Nov 9, 2023 | 8.0900 | 8.2000 | 7.4700 | 7.5800 | 7.5800 | 1,421,700 |
| Nov 8, 2023 | 8.3000 | 8.3000 | 8.0200 | 8.0600 | 8.0600 | 1,119,800 |
| Nov 7, 2023 | 8.2500 | 8.4900 | 8.2100 | 8.2900 | 8.2900 | 1,235,100 |
| Nov 6, 2023 | 8.2300 | 8.3000 | 7.9600 | 8.2900 | 8.2900 | 1,447,300 |
| Nov 3, 2023 | 7.9200 | 8.3300 | 7.7600 | 8.2300 | 8.2300 | 2,047,100 |
| Nov 2, 2023 | 7.5600 | 8.1600 | 7.5100 | 7.8800 | 7.8800 | 3,187,200 |
| Nov 1, 2023 | 7.3100 | 7.4000 | 6.9400 | 7.1300 | 7.1300 | 2,427,100 |
| Oct 31, 2023 | 7.3000 | 7.4800 | 7.2100 | 7.3400 | 7.3400 | 1,114,700 |
| Oct 30, 2023 | 7.2000 | 7.5030 | 7.2000 | 7.3500 | 7.3500 | 1,074,700 |
| Oct 27, 2023 | 7.3300 | 7.3900 | 7.1400 | 7.1900 | 7.1900 | 1,027,900 |
| Oct 26, 2023 | 7.3600 | 7.5470 | 7.3150 | 7.3300 | 7.3300 | 1,248,800 |
| Oct 25, 2023 | 7.4700 | 7.6900 | 7.3500 | 7.3600 | 7.3600 | 1,163,600 |
| Oct 24, 2023 | 7.3900 | 7.6700 | 7.3300 | 7.5200 | 7.5200 | 1,683,400 |
| Oct 23, 2023 | 7.4600 | 7.5300 | 7.2300 | 7.2400 | 7.2400 | 1,466,100 |
| Oct 20, 2023 | 7.5000 | 7.6300 | 7.4150 | 7.5000 | 7.5000 | 1,357,900 |
| Oct 19, 2023 | 7.6800 | 7.7000 | 7.3500 | 7.4700 | 7.4700 | 1,541,900 |
| Oct 18, 2023 | 7.7000 | 7.7700 | 7.5400 | 7.6700 | 7.6700 | 1,032,800 |
| Oct 17, 2023 | 7.8800 | 8.0600 | 7.7000 | 7.8400 | 7.8400 | 1,540,500 |
| Oct 16, 2023 | 7.5100 | 8.1100 | 7.4900 | 7.9200 | 7.9200 | 2,317,200 |
| Oct 13, 2023 | 7.4300 | 7.5200 | 7.2900 | 7.5200 | 7.5200 | 740,300 |
| Oct 12, 2023 | 7.5400 | 7.7050 | 7.2300 | 7.4200 | 7.4200 | 2,714,500 |
| Oct 11, 2023 | 7.4400 | 7.6800 | 7.3800 | 7.5700 | 7.5700 | 2,422,200 |
| Oct 10, 2023 | 7.2600 | 7.6350 | 7.1890 | 7.4600 | 7.4600 | 2,253,600 |
| Oct 9, 2023 | 7.1800 | 7.7400 | 7.1800 | 7.2900 | 7.2900 | 3,923,200 |
| Oct 6, 2023 | 7.1700 | 7.3700 | 7.1200 | 7.3000 | 7.3000 | 1,544,100 |
| Oct 5, 2023 | 7.2100 | 7.4200 | 6.9800 | 7.2700 | 7.2700 | 1,921,400 |
| Oct 4, 2023 | 7.2800 | 7.4200 | 7.1000 | 7.1900 | 7.1900 | 1,725,800 |
| Oct 3, 2023 | 7.4000 | 7.4600 | 7.2150 | 7.2900 | 7.2900 | 1,580,100 |
| Oct 2, 2023 | 7.7400 | 7.7500 | 7.3700 | 7.4400 | 7.4400 | 3,017,800 |
| Sep 29, 2023 | 7.9000 | 7.9770 | 7.6500 | 7.7700 | 7.7700 | 2,327,100 |
| Sep 28, 2023 | 7.9900 | 8.0000 | 7.7750 | 7.8800 | 7.8800 | 3,116,200 |
| Sep 27, 2023 | 8.2300 | 8.3050 | 7.9800 | 7.9800 | 7.9800 | 2,309,100 |
| Sep 26, 2023 | 8.0600 | 8.3900 | 8.0600 | 8.1700 | 8.1700 | 1,554,300 |
| Sep 25, 2023 | 8.2200 | 8.3000 | 7.9000 | 8.1100 | 8.1100 | 2,143,300 |
| Sep 22, 2023 | 8.3400 | 8.4390 | 8.1700 | 8.3500 | 8.3500 | 2,042,100 |
| Sep 21, 2023 | 8.2800 | 8.5900 | 8.1800 | 8.2700 | 8.2700 | 1,876,800 |
| Sep 20, 2023 | 8.5600 | 8.6100 | 8.2800 | 8.3400 | 8.3400 | 1,562,900 |
| Sep 19, 2023 | 8.3900 | 8.6300 | 7.9700 | 8.5600 | 8.5600 | 2,333,400 |
| Sep 18, 2023 | 8.8400 | 8.9850 | 8.3350 | 8.4000 | 8.4000 | 2,548,100 |
| Sep 15, 2023 | 9.0800 | 9.1200 | 8.8300 | 8.8400 | 8.8400 | 1,534,800 |
| Sep 14, 2023 | 9.1900 | 9.3600 | 9.0100 | 9.0800 | 9.0800 | 1,048,200 |
| Sep 13, 2023 | 9.1500 | 9.4600 | 9.1300 | 9.1300 | 9.1300 | 1,114,900 |
| Sep 12, 2023 | 9.6000 | 9.6100 | 9.0400 | 9.1200 | 9.1200 | 2,237,100 |
| Sep 11, 2023 | 9.8100 | 10.2400 | 9.6900 | 9.7200 | 9.7200 | 1,977,700 |
| Sep 8, 2023 | 9.6700 | 9.8900 | 9.6300 | 9.8300 | 9.8300 | 1,273,300 |
| Sep 7, 2023 | 10.0400 | 10.0700 | 9.6500 | 9.6900 | 9.6900 | 1,338,000 |
| Sep 6, 2023 | 9.7900 | 10.2400 | 9.6400 | 10.1900 | 10.1900 | 2,784,600 |
| Sep 5, 2023 | 9.3900 | 9.9600 | 9.0800 | 9.8000 | 9.8000 | 2,608,000 |
| Sep 1, 2023 | 9.1200 | 9.5700 | 9.0800 | 9.4600 | 9.4600 | 1,260,900 |
| Aug 31, 2023 | 9.1900 | 9.2050 | 8.9800 | 9.0700 | 9.0700 | 1,103,200 |
| Aug 30, 2023 | 9.1400 | 9.3300 | 9.1000 | 9.1400 | 9.1400 | 813,300 |
| Aug 29, 2023 | 9.0400 | 9.2100 | 9.0100 | 9.1600 | 9.1600 | 649,200 |
| Aug 28, 2023 | 9.1900 | 9.2900 | 9.0600 | 9.1300 | 9.1300 | 723,200 |
| Aug 25, 2023 | 8.9300 | 9.2000 | 8.9000 | 9.1600 | 9.1600 | 1,034,900 |
| Aug 24, 2023 | 9.3000 | 9.3100 | 8.9000 | 8.9300 | 8.9300 | 1,538,200 |
| Aug 23, 2023 | 9.3900 | 9.4800 | 9.2500 | 9.2800 | 9.2800 | 847,800 |
| Aug 22, 2023 | 9.5500 | 9.6000 | 9.2850 | 9.3700 | 9.3700 | 1,286,900 |
| Aug 21, 2023 | 9.6800 | 9.7350 | 9.4900 | 9.5500 | 9.5500 | 1,751,200 |
| Aug 18, 2023 | 9.4000 | 9.8450 | 9.4000 | 9.7900 | 9.7900 | 2,042,700 |
| Aug 17, 2023 | 9.7900 | 9.8400 | 9.4250 | 9.4900 | 9.4900 | 1,398,900 |
| Aug 16, 2023 | 9.5200 | 9.7850 | 9.5000 | 9.7400 | 9.7400 | 1,483,400 |
| Aug 15, 2023 | 9.5800 | 9.9300 | 9.5200 | 9.5800 | 9.5800 | 1,704,900 |
| Aug 14, 2023 | 9.4000 | 9.6700 | 9.2900 | 9.6600 | 9.6600 | 1,969,600 |
| Aug 11, 2023 | 9.4600 | 9.6750 | 9.4000 | 9.5000 | 9.5000 | 1,994,900 |
| Aug 10, 2023 | 9.5600 | 9.6900 | 9.4500 | 9.5600 | 9.5600 | 1,248,400 |
| Aug 9, 2023 | 9.7100 | 9.7300 | 9.3600 | 9.4600 | 9.4600 | 1,405,000 |
| Aug 8, 2023 | 9.6700 | 9.9850 | 9.5800 | 9.7100 | 9.7100 | 1,662,200 |
| Aug 7, 2023 | 9.8100 | 10.0500 | 9.4550 | 9.7500 | 9.7500 | 2,533,800 |
| Aug 4, 2023 | 10.5900 | 10.8300 | 9.7900 | 9.8200 | 9.8200 | 4,777,500 |
| Aug 3, 2023 | 10.4000 | 11.1500 | 10.0900 | 10.5600 | 10.5600 | 8,515,000 |
| Aug 2, 2023 | 10.2300 | 10.4400 | 9.9100 | 10.1300 | 10.1300 | 3,724,800 |
| Aug 1, 2023 | 11.4700 | 11.5200 | 10.4400 | 10.4500 | 10.4500 | 4,712,500 |
| Jul 31, 2023 | 12.3800 | 12.3800 | 11.4900 | 11.5800 | 11.5800 | 3,844,300 |
| Jul 28, 2023 | 11.1400 | 12.4300 | 11.1250 | 12.2700 | 12.2700 | 4,347,500 |
| Jul 27, 2023 | 11.0900 | 11.1000 | 10.9100 | 11.0700 | 11.0700 | 1,858,000 |
| Jul 26, 2023 | 10.6500 | 11.4700 | 10.5970 | 11.0900 | 11.0900 | 2,793,200 |
| Jul 25, 2023 | 10.7900 | 10.8150 | 10.5700 | 10.6500 | 10.6500 | 1,831,100 |
| Jul 24, 2023 | 10.9500 | 10.9700 | 10.6600 | 10.8700 | 10.8700 | 1,815,100 |
| Jul 21, 2023 | 11.2800 | 11.2800 | 10.8900 | 10.9400 | 10.9400 | 2,412,700 |
| Jul 20, 2023 | 11.2900 | 11.3300 | 11.0600 | 11.2100 | 11.2100 | 1,710,700 |
| Jul 19, 2023 | 11.5000 | 11.5880 | 11.0800 | 11.3300 | 11.3300 | 2,290,100 |
| Jul 18, 2023 | 11.3000 | 11.6600 | 11.3000 | 11.4800 | 11.4800 | 1,698,000 |
| Jul 17, 2023 | 11.1900 | 11.7150 | 11.1500 | 11.2500 | 11.2500 | 2,184,400 |
| Jul 14, 2023 | 11.0800 | 11.2100 | 10.7350 | 11.1200 | 11.1200 | 1,462,800 |
| Jul 13, 2023 | 11.1900 | 11.2600 | 10.9300 | 10.9900 | 10.9900 | 1,749,000 |
| Jul 12, 2023 | 11.6900 | 11.7300 | 11.0650 | 11.1000 | 11.1000 | 2,271,400 |
| Jul 11, 2023 | 10.8400 | 11.4900 | 10.5900 | 11.4000 | 11.4000 | 3,048,300 |
| Jul 10, 2023 | 10.2900 | 10.8700 | 10.1500 | 10.7300 | 10.7300 | 2,619,600 |
| Jul 7, 2023 | 10.1800 | 10.3100 | 10.0000 | 10.2900 | 10.2900 | 2,096,400 |
| Jul 6, 2023 | 9.7600 | 10.3500 | 9.7450 | 10.1200 | 10.1200 | 2,824,700 |
| Jul 5, 2023 | 10.0000 | 10.0400 | 9.7700 | 9.9500 | 9.9500 | 1,866,300 |
| Jul 3, 2023 | 9.7500 | 10.0700 | 9.7100 | 9.9900 | 9.9900 | 1,227,600 |
| Jun 30, 2023 | 10.3700 | 10.3700 | 9.6550 | 9.6800 | 9.6800 | 9,689,400 |
| Jun 29, 2023 | 9.2100 | 9.3100 | 9.1100 | 9.1600 | 9.1600 | 1,746,500 |
| Jun 28, 2023 | 9.1100 | 9.4050 | 9.0450 | 9.1800 | 9.1800 | 1,266,700 |
| Jun 27, 2023 | 9.2100 | 9.2300 | 8.9800 | 9.1300 | 9.1300 | 1,238,300 |
| Jun 26, 2023 | 9.1700 | 9.4100 | 9.0700 | 9.1300 | 9.1300 | 1,201,200 |
| Jun 23, 2023 | 9.4300 | 9.4300 | 9.1900 | 9.2300 | 9.2300 | 1,666,000 |
| Jun 22, 2023 | 9.4700 | 9.6950 | 9.3400 | 9.5200 | 9.5200 | 972,300 |
| Jun 21, 2023 | 9.4700 | 9.5850 | 9.1850 | 9.5100 | 9.5100 | 1,795,400 |
| Jun 20, 2023 | 9.6100 | 9.6300 | 9.2900 | 9.5700 | 9.5700 | 1,679,200 |
| Jun 16, 2023 | 10.0500 | 10.0500 | 9.5600 | 9.6300 | 9.6300 | 1,964,600 |
| Jun 15, 2023 | 9.8500 | 10.0000 | 9.6250 | 9.9300 | 9.9300 | 1,159,100 |
| Jun 14, 2023 | 9.9900 | 10.1300 | 9.7900 | 9.8600 | 9.8600 | 1,329,900 |
| Jun 13, 2023 | 10.0100 | 10.2500 | 9.8500 | 9.9500 | 9.9500 | 1,142,400 |
| Jun 12, 2023 | 10.0000 | 10.0800 | 9.8250 | 10.0200 | 10.0200 | 1,658,900 |
| Jun 9, 2023 | 10.4700 | 10.4700 | 9.9750 | 9.9900 | 9.9900 | 2,060,500 |
| Jun 8, 2023 | 10.5400 | 10.5500 | 10.3100 | 10.4100 | 10.4100 | 1,279,700 |
| Jun 7, 2023 | 10.4800 | 10.6200 | 10.2850 | 10.5000 | 10.5000 | 1,593,500 |
| Jun 6, 2023 | 9.9500 | 10.4600 | 9.7800 | 10.4400 | 10.4400 | 2,465,500 |
| Jun 5, 2023 | 9.5000 | 10.1200 | 9.4000 | 9.9100 | 9.9100 | 2,465,600 |
| Jun 2, 2023 | 9.2300 | 9.5400 | 9.1100 | 9.5400 | 9.5400 | 1,895,500 |
| Jun 1, 2023 | 8.9500 | 9.2300 | 8.8400 | 9.1200 | 9.1200 | 1,821,400 |
| May 31, 2023 | 9.0600 | 9.3200 | 8.8850 | 8.9600 | 8.9600 | 2,451,800 |
| May 30, 2023 | 9.5000 | 9.6300 | 9.0000 | 9.0500 | 9.0500 | 2,583,200 |
| May 26, 2023 | 9.6200 | 9.7750 | 9.4000 | 9.4900 | 9.4900 | 2,447,100 |
| May 25, 2023 | 10.3700 | 10.3730 | 9.5200 | 9.5600 | 9.5600 | 3,878,000 |
| May 24, 2023 | 11.1800 | 11.2000 | 10.3900 | 10.4400 | 10.4400 | 3,738,700 |
| May 23, 2023 | 11.2000 | 11.5750 | 11.1300 | 11.3100 | 11.3100 | 2,045,900 |
| May 22, 2023 | 10.6700 | 11.6400 | 10.6700 | 11.2800 | 11.2800 | 3,558,500 |
| May 19, 2023 | 10.8700 | 10.9380 | 10.4350 | 10.6400 | 10.6400 | 1,616,000 |
| May 18, 2023 | 10.6700 | 10.8200 | 10.5700 | 10.7400 | 10.7400 | 1,852,100 |
| May 17, 2023 | 10.2500 | 10.8050 | 10.0200 | 10.7100 | 10.7100 | 2,674,800 |
| May 16, 2023 | 10.6800 | 10.6800 | 10.0800 | 10.2100 | 10.2100 | 3,777,700 |
| May 15, 2023 | 10.7600 | 10.9900 | 10.5500 | 10.8800 | 10.8800 | 2,079,400 |
| May 12, 2023 | 11.1000 | 11.1500 | 10.6300 | 10.7400 | 10.7400 | 1,690,300 |
| May 11, 2023 | 11.2000 | 11.2400 | 10.7450 | 10.9800 | 10.9800 | 1,751,100 |
| May 10, 2023 | 11.2900 | 11.3900 | 11.0500 | 11.2400 | 11.2400 | 2,413,400 |
| May 9, 2023 | 11.2300 | 11.5700 | 11.0900 | 11.2000 | 11.2000 | 2,133,800 |
| May 8, 2023 | 11.4400 | 11.4750 | 11.0350 | 11.1900 | 11.1900 | 2,386,500 |
| May 5, 2023 | 11.5250 | 12.1250 | 11.2500 | 11.5600 | 11.5600 | 4,146,900 |
| May 4, 2023 | 11.8500 | 11.9000 | 10.7300 | 11.3400 | 11.3400 | 5,112,600 |
| May 3, 2023 | 11.6500 | 11.9450 | 11.5000 | 11.6900 | 11.6900 | 3,682,400 |
| May 2, 2023 | 11.2100 | 11.7400 | 10.8550 | 11.5800 | 11.5800 | 4,323,800 |
| May 1, 2023 | 11.2100 | 11.3100 | 10.7500 | 11.2000 | 11.2000 | 2,654,100 |
| Apr 28, 2023 | 11.1000 | 11.2700 | 10.8000 | 11.2500 | 11.2500 | 2,648,300 |
| Apr 27, 2023 | 11.2200 | 11.2900 | 10.9450 | 11.1200 | 11.1200 | 1,833,700 |
| Apr 26, 2023 | 11.0700 | 11.2400 | 10.8840 | 11.1700 | 11.1700 | 2,033,300 |
| Apr 25, 2023 | 10.6600 | 11.5000 | 10.6600 | 11.0700 | 11.0700 | 6,594,900 |
| Apr 24, 2023 | 10.8800 | 11.4050 | 10.5750 | 10.7500 | 10.7500 | 4,258,100 |
| Apr 21, 2023 | 10.6300 | 11.0180 | 10.3900 | 10.7100 | 10.7100 | 2,251,000 |
| Apr 20, 2023 | 10.9000 | 10.9800 | 10.3350 | 10.6200 | 10.6200 | 2,796,800 |
Related Tickers
TGTX TG Therapeutics, Inc.
13.78
-1.50%
BCRX BioCryst Pharmaceuticals, Inc.
4.4300
-1.56%
AXSM Axsome Therapeutics, Inc.
67.90
+3.32%
MREO Mereo BioPharma Group plc
2.6400
-0.38%
ARDX Ardelyx, Inc.
6.48
+0.62%
MCRB Seres Therapeutics, Inc.
0.5599
-4.16%
MDGL Madrigal Pharmaceuticals, Inc.
212.04
-4.60%
OCUL Ocular Therapeutix, Inc.
5.22
-10.92%
PDSB PDS Biotechnology Corporation
2.6450
-8.79%
IOVA Iovance Biotherapeutics, Inc.
11.31
-3.50%