Aurinia Pharmaceuticals Inc Ordinary Sharesのデータ

Aurinia Pharmaceuticals Inc Ordinary Sharesの基本情報

名前 Aurinia Pharmaceuticals Inc Ordinary Shares
ティッカー AUPH
国 Canada
上場年 nan
セクター Health Care

Aurinia Pharmaceuticals Inc Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.8 15.41 15.8 15.65 2239200.0 15.65
2021-02-12 16.05 15.55 16.05 15.76 2595100.0 15.76
2021-02-11 16.53 15.82 16.43 15.95 3208200.0 15.95
2021-02-10 17.2 16.17 17.0 16.42 2724200.0 16.42
2021-02-09 16.96 16.23 16.58 16.79 2727500.0 16.79
2021-02-08 16.75 15.52 15.67 16.68 7199500.0 16.68
2021-02-05 15.65 15.11 15.58 15.52 6253800.0 15.52
2021-02-04 16.17 15.4 16.06 15.47 6049700.0 15.47
2021-02-03 16.59 15.9 16.2 16.03 4452900.0 16.03
2021-02-02 16.38 15.76 16.3 16.06 4589300.0 16.06
2021-02-01 16.74 15.81 16.65 16.27 4852800.0 16.27
2021-01-29 17.26 16.01 16.95 16.71 4261700.0 16.71
2021-01-28 17.37 15.96 16.11 17.08 7438600.0 17.08
2021-01-27 16.96 15.91 16.77 16.05 10561400.0 16.05
2021-01-26 18.6 17.26 18.15 17.62 12340700.0 17.62
2021-01-25 20.5 17.82 20.5 18.73 35795200.0 18.73
2021-01-22 15.89 14.61 15.22 14.86 8052000.0 14.86
2021-01-21 15.42 14.36 14.98 15.19 6814800.0 15.19
2021-01-20 14.91 13.82 13.91 14.6 6122500.0 14.6
2021-01-19 14.02 13.51 13.96 13.63 5038900.0 13.63
2021-01-15 14.67 13.24 14.57 13.31 5386100.0 13.31
2021-01-14 14.77 13.88 14.18 14.46 4455200.0 14.46
2021-01-13 14.54 13.85 14.47 13.89 2378600.0 13.89
2021-01-12 14.81 14.05 14.24 14.23 3122200.0 14.23
2021-01-11 14.13 13.23 13.57 14.12 5806600.0 14.12
2021-01-08 13.48 13.06 13.24 13.4 2864800.0 13.4
2021-01-07 13.33 12.93 13.33 13.19 3297300.0 13.19
2021-01-06 13.57 12.88 13.42 13.09 2570600.0 13.09
2021-01-05 13.72 13.3 13.59 13.36 1696100.0 13.36
2021-01-04 14.11 13.47 13.84 13.54 2724000.0 13.54
2020-12-31 13.97 13.49 13.94 13.83 2394800.0 13.83
2020-12-30 14.25 13.85 14.07 13.96 1183600.0 13.96
2020-12-29 14.1 13.75 13.87 13.93 1960400.0 13.93
2020-12-28 14.45 13.55 14.35 13.66 2798800.0 13.66
2020-12-24 14.5 13.56 13.62 14.18 3581400.0 14.18
2020-12-23 13.82 13.43 13.65 13.44 1989500.0 13.44
2020-12-22 13.95 13.28 13.67 13.51 2458700.0 13.51
2020-12-21 13.55 12.65 13.1 13.5 6265100.0 13.5
2020-12-18 13.29 12.8 13.18 13.03 5269900.0 13.03
2020-12-17 14.7 12.86 14.65 12.94 9976900.0 12.94
2020-12-16 15.64 14.98 15.4 15.17 1588700.0 15.17
2020-12-15 15.24 14.74 15.16 15.05 1152000.0 15.05
2020-12-14 15.54 14.64 14.77 15.02 2156400.0 15.02
2020-12-11 15.08 14.4 14.95 14.5 1203900.0 14.5
2020-12-10 15.0 14.4 14.58 14.84 866400.0 14.84
2020-12-09 15.25 14.35 15.1 14.45 1088900.0 14.45
2020-12-08 15.31 14.84 15.13 15.1 948600.0 15.1
2020-12-07 15.47 14.96 14.96 15.12 1190000.0 15.12
2020-12-04 15.22 14.83 14.89 14.92 892200.0 14.92
2020-12-03 14.95 14.63 14.76 14.86 585100.0 14.86
2020-12-02 14.7 14.25 14.69 14.66 682300.0 14.66
2020-12-01 15.28 14.64 15.15 14.66 979800.0 14.66
2020-11-30 15.23 14.44 14.58 15.2 1407000.0 15.2
2020-11-27 14.61 13.98 13.98 14.58 762700.0 14.58
2020-11-25 14.09 13.59 13.76 13.98 1012200.0 13.98
2020-11-24 14.15 13.58 14.15 13.7 926300.0 13.7
2020-11-23 14.66 13.83 14.65 13.94 1266900.0 13.94
2020-11-20 14.75 13.48 13.51 14.43 2182100.0 14.43
2020-11-19 13.51 13.2 13.33 13.45 685500.0 13.45
2020-11-18 13.66 13.27 13.57 13.27 716600.0 13.27
2020-11-17 13.75 12.97 13.36 13.55 1161200.0 13.55
2020-11-16 13.72 13.18 13.65 13.36 833900.0 13.36
2020-11-13 13.9 13.01 13.06 13.4 1368700.0 13.4
2020-11-12 13.44 12.83 13.32 12.96 1592800.0 12.96
2020-11-11 13.85 13.14 13.85 13.27 1904900.0 13.27
2020-11-10 14.28 13.54 13.88 13.57 1509200.0 13.57
2020-11-09 14.1 13.51 13.85 13.83 1607200.0 13.83
2020-11-06 14.38 13.74 14.24 13.77 922000.0 13.77
2020-11-05 14.32 13.69 13.93 14.24 1439300.0 14.24
2020-11-04 14.29 13.7 13.92 13.85 1529200.0 13.85
2020-11-03 14.25 13.31 13.87 13.97 5874500.0 13.97
2020-11-02 15.71 15.18 15.68 15.5 1064800.0 15.5
2020-10-30 16.05 15.5 15.99 15.68 617100.0 15.68
2020-10-29 16.09 15.37 15.84 16.02 1019100.0 16.02
2020-10-28 15.93 15.43 15.84 15.84 879200.0 15.84
2020-10-27 16.29 15.44 15.52 16.05 1065100.0 16.05
2020-10-26 15.89 15.23 15.53 15.42 596200.0 15.42
2020-10-23 15.7 15.05 15.31 15.66 653200.0 15.66
2020-10-22 15.39 14.89 14.95 15.19 352500.0 15.19
2020-10-21 15.42 14.9 15.31 15.02 616000.0 15.02
2020-10-20 15.75 15.07 15.6 15.31 662000.0 15.31
2020-10-19 15.75 15.5 15.63 15.58 435000.0 15.58
2020-10-16 15.81 15.49 15.61 15.49 355600.0 15.49
2020-10-15 15.58 15.14 15.44 15.55 529800.0 15.55
2020-10-14 15.77 15.4 15.74 15.58 486700.0 15.58
2020-10-13 15.75 15.42 15.65 15.67 538800.0 15.67
2020-10-12 15.86 15.5 15.84 15.7 556900.0 15.7
2020-10-09 15.87 15.47 15.71 15.68 551500.0 15.68
2020-10-08 15.7 15.43 15.5 15.5 761600.0 15.5
2020-10-07 15.78 15.15 15.78 15.48 1291300.0 15.48
2020-10-06 15.97 14.99 14.99 15.22 1853700.0 15.22
2020-10-05 15.05 14.11 14.16 15.0 1322700.0 15.0
2020-10-02 14.58 14.02 14.4 14.04 987000.0 14.04
2020-10-01 14.9 14.46 14.79 14.63 998200.0 14.63
2020-09-30 14.89 14.49 14.53 14.73 871800.0 14.73
2020-09-29 14.66 14.3 14.36 14.56 666400.0 14.56
2020-09-28 14.52 14.17 14.36 14.36 571400.0 14.36
2020-09-25 14.44 13.97 14.01 14.25 466300.0 14.25
2020-09-24 14.1 13.65 13.96 14.04 907500.0 14.04
2020-09-23 14.86 14.07 14.86 14.1 884400.0 14.1
2020-09-22 15.01 14.17 15.0 14.82 1047900.0 14.82
2020-09-21 15.4 14.66 15.4 14.9 1330200.0 14.9
2020-09-18 15.56 14.92 15.03 15.55 1224400.0 15.55
2020-09-17 15.04 14.73 14.74 14.95 661000.0 14.95
2020-09-16 15.17 14.9 15.01 14.96 937900.0 14.96
2020-09-15 15.09 14.8 15.07 14.91 833900.0 14.91
2020-09-14 15.28 14.68 14.8 14.95 1192900.0 14.95
2020-09-11 14.74 14.37 14.41 14.51 756900.0 14.51
2020-09-10 14.57 14.07 14.18 14.25 904800.0 14.25
2020-09-09 14.34 13.93 14.0 14.19 906300.0 14.19
2020-09-08 14.17 13.28 13.51 13.91 984600.0 13.91
2020-09-04 13.96 13.09 13.9 13.71 1101200.0 13.71
2020-09-03 14.29 13.55 14.2 13.93 1083700.0 13.93
2020-09-02 14.56 14.12 14.55 14.3 616800.0 14.3
2020-09-01 14.85 14.21 14.83 14.54 744000.0 14.54
2020-08-31 14.85 13.79 13.85 14.83 1611000.0 14.83
2020-08-28 13.92 13.55 13.61 13.77 696600.0 13.77
2020-08-27 13.78 13.31 13.75 13.62 803800.0 13.62
2020-08-26 14.12 13.68 13.89 13.73 612100.0 13.73
2020-08-25 14.0 13.44 14.0 13.91 1768800.0 13.91
2020-08-24 15.02 13.95 14.96 14.0 1360500.0 14.0
2020-08-21 15.02 14.52 14.68 15.0 1267900.0 15.0
2020-08-20 14.79 14.47 14.61 14.75 1025500.0 14.75
2020-08-19 14.58 14.22 14.41 14.5 828100.0 14.5
2020-08-18 14.73 14.15 14.6 14.41 850000.0 14.41
2020-08-17 14.6 13.97 14.03 14.5 1605400.0 14.5
2020-08-14 14.21 13.9 14.19 14.01 915000.0 14.01
2020-08-13 14.34 13.98 14.23 14.17 983400.0 14.17
2020-08-12 14.34 13.69 13.76 14.18 1625000.0 14.18
2020-08-11 14.39 13.83 14.31 14.0 1240300.0 14.0
2020-08-10 14.74 14.3 14.7 14.36 1173800.0 14.36
2020-08-07 14.81 14.23 14.28 14.67 1112300.0 14.67
2020-08-06 14.72 14.2 14.59 14.21 1232600.0 14.21
2020-08-05 14.63 14.06 14.16 14.51 1381900.0 14.51
2020-08-04 14.43 13.9 14.33 14.18 1303800.0 14.18
2020-08-03 14.54 14.04 14.2 14.44 1297300.0 14.44
2020-07-31 14.24 13.49 13.49 14.13 1897600.0 14.13
2020-07-30 13.53 12.92 13.13 13.32 1388500.0 13.32
2020-07-29 13.39 12.8 13.27 13.19 3618200.0 13.19
2020-07-28 13.8 13.35 13.78 13.44 1595000.0 13.44
2020-07-27 14.14 13.26 14.09 13.78 3943600.0 13.78
2020-07-24 14.43 13.61 14.03 13.92 3693700.0 13.92
2020-07-23 15.97 13.61 15.97 13.95 17533500.0 13.95
2020-07-22 16.77 15.15 15.39 16.66 5416700.0 16.66
2020-07-21 15.18 14.43 15.1 14.48 1420700.0 14.48
2020-07-20 15.19 14.74 14.81 15.06 1089700.0 15.06
2020-07-17 14.91 14.35 14.44 14.77 998500.0 14.77
2020-07-16 14.7 14.26 14.7 14.36 657200.0 14.36
2020-07-15 14.79 14.3 14.6 14.71 1154800.0 14.71
2020-07-14 14.97 14.29 14.72 14.47 1103100.0 14.47
2020-07-13 15.33 14.66 15.0 14.71 1200800.0 14.71
2020-07-10 15.34 14.8 15.22 14.88 996300.0 14.88
2020-07-09 15.69 14.92 15.61 15.25 1107000.0 15.25
2020-07-08 15.87 15.21 15.27 15.61 805000.0 15.61
2020-07-07 15.73 15.25 15.45 15.28 1062100.0 15.28
2020-07-06 15.7 15.24 15.66 15.48 922200.0 15.48
2020-07-02 16.14 15.5 16.07 15.56 792000.0 15.56
2020-07-01 16.35 15.73 16.18 15.95 661100.0 15.95
2020-06-30 16.43 15.09 15.27 16.25 1212700.0 16.25
2020-06-29 15.77 15.12 15.59 15.2 677500.0 15.2
2020-06-26 16.24 15.36 16.05 15.49 741800.0 15.49
2020-06-25 16.27 15.67 15.78 16.17 778500.0 16.17
2020-06-24 16.46 15.57 16.05 15.82 643400.0 15.82
2020-06-23 16.62 16.06 16.12 16.08 922800.0 16.08
2020-06-22 16.75 15.94 16.73 16.02 860500.0 16.02
2020-06-19 16.91 16.45 16.67 16.72 1416500.0 16.72
2020-06-18 16.83 16.23 16.23 16.5 710300.0 16.5
2020-06-17 16.49 16.0 16.17 16.28 898300.0 16.28
2020-06-16 16.5 15.71 16.5 15.88 735600.0 15.88
2020-06-15 16.49 15.16 15.31 16.3 1523200.0 16.3
2020-06-12 15.53 14.81 14.9 15.51 1148500.0 15.51
2020-06-11 15.34 14.55 15.06 14.57 1131200.0 14.57
2020-06-10 16.08 15.16 15.33 15.28 1017700.0 15.28
2020-06-09 15.85 15.0 15.69 15.18 1011800.0 15.18
2020-06-08 15.92 14.88 15.15 15.62 1248800.0 15.62
2020-06-05 15.47 14.87 15.29 14.98 1051900.0 14.98
2020-06-04 15.5 14.91 15.01 15.1 771300.0 15.1
2020-06-03 15.45 14.9 15.39 14.98 918800.0 14.98
2020-06-02 15.8 14.94 15.75 15.43 1246800.0 15.43
2020-06-01 15.94 15.46 15.62 15.75 1032300.0 15.75
2020-05-29 15.9 14.94 15.4 15.87 2014900.0 15.87
2020-05-28 16.01 15.31 16.01 15.37 1531400.0 15.37
2020-05-27 16.03 15.25 16.03 15.93 1478400.0 15.93
2020-05-26 17.0 15.85 16.89 15.9 1568600.0 15.9
2020-05-22 16.64 15.9 16.59 16.24 1214000.0 16.24
2020-05-21 17.13 16.37 17.0 16.67 1022000.0 16.67
2020-05-20 17.3 16.83 17.05 17.16 1083500.0 17.16
2020-05-19 17.62 16.89 17.09 16.92 848600.0 16.92
2020-05-18 17.75 17.0 17.49 17.0 1037400.0 17.0
2020-05-15 17.39 16.6 17.0 17.16 1325700.0 17.16
2020-05-14 17.83 16.95 17.31 17.4 1178000.0 17.4
2020-05-13 18.13 16.86 17.95 17.57 954400.0 17.57
2020-05-12 18.72 17.77 18.46 17.8 881000.0 17.8
2020-05-11 18.4 17.17 17.21 18.33 1347600.0 18.33
2020-05-08 17.74 16.95 17.11 17.4 810500.0 17.4
2020-05-07 17.17 16.83 17.15 17.1 718900.0 17.1
2020-05-06 17.41 16.84 17.38 16.91 736000.0 16.91
2020-05-05 17.68 16.52 16.9 17.2 1525700.0 17.2
2020-05-04 16.58 15.52 15.69 16.43 1025000.0 16.43
2020-05-01 17.57 15.64 16.99 15.69 1757200.0 15.69
2020-04-30 17.98 15.95 16.28 17.24 3565000.0 17.24
2020-04-29 16.44 15.81 16.38 16.15 1144300.0 16.15
2020-04-28 16.5 15.7 16.4 16.07 1306500.0 16.07
2020-04-27 16.66 15.9 16.44 16.29 1423600.0 16.29
2020-04-24 16.14 15.87 16.01 16.08 740800.0 16.08
2020-04-23 16.65 15.82 16.27 15.85 1016600.0 15.85
2020-04-22 16.45 15.84 16.23 16.11 728000.0 16.11
2020-04-21 16.75 15.55 16.33 15.93 1121500.0 15.93
2020-04-20 17.0 14.86 15.97 16.49 2058100.0 16.49
2020-04-17 16.06 15.76 16.0 15.98 1110200.0 15.98
2020-04-16 16.39 15.46 15.97 15.52 866100.0 15.52
2020-04-15 16.07 15.56 15.86 15.85 1037100.0 15.85
2020-04-14 16.55 15.73 15.73 16.03 1226500.0 16.03
2020-04-13 15.5 14.81 15.0 15.46 885100.0 15.46
2020-04-09 15.28 14.54 15.0 15.18 1305600.0 15.18
2020-04-08 14.92 14.46 14.6 14.84 853100.0 14.84
2020-04-07 15.54 14.44 15.5 14.5 1243900.0 14.5
2020-04-06 15.54 14.8 14.94 15.0 1024900.0 15.0
2020-04-03 14.85 14.25 14.25 14.43 687400.0 14.43
2020-04-02 14.75 14.02 14.06 14.36 1069700.0 14.36
2020-04-01 14.96 13.81 14.0 14.12 1218000.0 14.12
2020-03-31 14.79 14.12 14.5 14.51 1325700.0 14.51
2020-03-30 14.74 13.81 14.33 14.7 855900.0 14.7
2020-03-27 14.68 13.57 13.8 14.36 1323800.0 14.36
2020-03-26 15.11 13.5 14.41 14.05 2290000.0 14.05
2020-03-25 15.0 13.51 13.75 14.38 1479000.0 14.38
2020-03-24 13.86 12.82 13.3 13.51 1292100.0 13.51
2020-03-23 12.7 11.3 11.81 12.45 1784700.0 12.45
2020-03-20 12.35 11.5 11.53 12.1 2855200.0 12.1
2020-03-19 12.14 10.73 11.08 11.53 2069900.0 11.53
2020-03-18 11.64 9.83 11.45 11.34 2500900.0 11.34
2020-03-17 12.92 10.95 11.85 11.82 2521400.0 11.82
2020-03-16 12.66 11.38 11.98 11.67 2416400.0 11.67
2020-03-13 13.57 12.0 13.36 13.0 3777600.0 13.0
2020-03-12 13.5 12.09 12.5 12.83 2884800.0 12.83
2020-03-11 15.44 13.83 15.0 14.1 2323000.0 14.1
2020-03-10 16.43 14.9 16.1 15.39 2032200.0 15.39
2020-03-09 16.16 15.03 15.47 15.46 1897000.0 15.46
2020-03-06 18.34 16.5 18.27 16.86 3335100.0 16.86
2020-03-05 18.89 18.07 18.19 18.81 1147000.0 18.81
2020-03-04 18.64 18.0 18.3 18.52 1134900.0 18.52
2020-03-03 18.6 17.7 18.2 17.96 998000.0 17.96
2020-03-02 18.42 17.0 17.84 18.23 1426900.0 18.23
2020-02-28 17.53 16.43 16.87 17.5 1836400.0 17.5
2020-02-27 18.3 17.05 18.14 17.49 1827800.0 17.49
2020-02-26 18.81 18.02 18.02 18.35 1125300.0 18.35
2020-02-25 19.6 17.97 19.22 18.07 2147700.0 18.07
2020-02-24 19.82 19.0 19.7 19.26 2012500.0 19.26
2020-02-21 20.48 19.92 20.36 20.37 1120600.0 20.37
2020-02-20 20.44 19.86 19.98 20.36 1405100.0 20.36
2020-02-19 20.29 19.6 19.74 20.03 1977000.0 20.03
2020-02-18 19.8 18.61 18.77 19.68 1342400.0 19.68