Aurinia Pharmaceuticals Inc (AUPH) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	16.81	16.81	16.35	16.51	-1.32%	736,100
2026-10-15	16.84	17.30	16.71	16.73	+0.72%	1,031,800
2026-10-14	16.24	16.82	16.11	16.61	+1.53%	1,225,700
2026-10-13	16.46	16.58	16.21	16.36	-1.15%	1,137,600
2026-10-12	16.61	16.70	16.48	16.55	-0.60%	654,800
2026-10-09	16.16	16.97	16.12	16.65	+2.65%	849,200
2026-10-08	15.91	16.30	15.80	16.22	+1.31%	831,000
2026-10-07	15.56	16.16	15.50	16.01	+2.04%	682,500
2026-10-06	15.77	15.82	15.47	15.69	-0.19%	698,700
2026-10-05	15.76	15.80	15.60	15.72	-0.69%	802,200
2026-10-02	16.06	16.06	15.74	15.83	-0.75%	813,400
2026-10-01	16.19	16.23	15.92	15.95	-1.51%	933,900
2026-09-30	16.43	16.44	16.19	16.20	-1.37%	913,800
2026-09-29	16.39	16.48	16.16	16.42	-0.61%	734,700
2026-09-28	16.41	16.62	16.24	16.52	+0.49%	626,200
2026-09-25	16.60	16.78	16.31	16.44	-0.93%	740,900
2026-09-24	16.35	16.66	16.28	16.59	+1.19%	809,200
2026-09-23	16.58	16.89	16.27	16.40	-1.62%	787,300
2026-09-22	16.72	16.80	16.55	16.67	+0.36%	885,000
2026-09-21	16.90	16.91	16.56	16.61	-1.72%	668,300
2026-09-18	16.93	17.03	16.80	16.90	-0.35%	1,198,300
2026-09-17	17.06	17.16	16.75	16.96	+0.00%	850,000
2026-09-16	16.16	16.97	16.10	16.96	+5.15%	1,171,400
2026-09-15	16.35	16.35	15.98	16.13	-1.71%	942,000
2026-09-14	16.03	16.52	15.93	16.41	+1.93%	753,500
2026-09-11	16.28	16.35	16.05	16.10	-0.06%	745,400
2026-09-10	16.12	16.20	15.90	16.11	-0.86%	687,400
2026-09-09	15.97	16.32	15.85	16.25	+1.12%	723,300
2026-09-08	15.98	16.38	15.93	16.07	-0.06%	970,100
2026-09-04	15.97	16.22	15.93	16.08	-0.25%	526,594
2026-09-03	16.35	16.36	15.99	16.12	-1.04%	752,560
2026-09-02	16.17	16.46	15.93	16.29	+1.50%	842,415
2026-09-01	16.05	16.25	15.92	16.05	-0.37%	878,851
2026-08-31	16.21	16.30	15.94	16.11	-1.10%	744,268
2026-08-28	16.44	16.47	16.26	16.29	-1.12%	630,878
2026-08-27	16.47	16.65	16.31	16.48	-0.39%	838,413
2026-08-26	16.60	16.65	16.34	16.54	-1.25%	777,987
2026-08-25	16.63	16.83	16.54	16.75	+1.09%	780,583
2026-08-24	16.57	16.68	16.31	16.57	-0.48%	686,275
2026-08-21	17.20	17.32	16.63	16.65	-3.59%	1,248,763
2026-08-20	16.60	17.80	16.60	17.27	+6.80%	2,637,100
2026-08-19	15.57	16.18	15.34	16.17	+5.69%	1,646,453
2026-08-18	15.29	15.36	15.15	15.30	+0.07%	718,428
2026-08-17	15.42	15.59	15.07	15.29	-1.16%	1,001,732
2026-08-14	15.09	15.49	14.90	15.47	+1.91%	827,252
2026-08-13	15.56	15.56	15.02	15.18	-1.75%	1,594,160
2026-08-12	15.40	15.58	15.21	15.45	+0.52%	854,448
2026-08-11	15.50	15.59	15.31	15.37	-0.52%	730,725
2026-08-10	15.70	15.95	15.42	15.45	-2.52%	1,050,211
2026-08-07	16.26	16.59	15.60	15.85	-1.74%	1,545,229
2026-08-06	15.93	16.35	15.70	16.13	+6.19%	2,235,958
2026-08-05	15.05	15.24	14.89	15.19	+1.74%	1,025,088
2026-08-04	14.81	15.01	14.60	14.93	+2.47%	980,978
2026-08-03	14.72	14.89	14.52	14.57	-2.08%	1,404,085
2026-07-31	14.80	15.25	14.36	14.88	-0.80%	1,655,486
2026-07-30	15.10	15.13	14.74	15.00	-1.19%	1,077,808
2026-07-29	14.95	15.28	14.85	15.18	+1.47%	884,145
2026-07-28	15.24	15.38	14.90	14.96	-1.71%	1,712,727
2026-07-27	15.47	15.77	15.20	15.22	-0.85%	1,056,643
2026-07-24	15.41	15.52	15.13	15.35	+0.72%	792,970
2026-07-23	15.11	15.37	15.01	15.24	-0.59%	675,893
2026-07-22	15.56	15.65	15.29	15.33	-1.98%	838,387
2026-07-21	15.25	15.70	15.16	15.64	+2.56%	991,192
2026-07-20	16.00	16.14	15.23	15.25	-4.45%	1,000,124
2026-07-17	15.69	16.19	15.66	15.96	+0.13%	788,997
2026-07-16	15.91	16.14	15.75	15.94	-0.99%	830,148
2026-07-15	15.86	16.12	15.58	16.10	+0.75%	951,748
2026-07-14	15.95	16.22	15.85	15.98	-0.31%	824,376
2026-07-13	15.71	16.14	15.39	16.03	+1.58%	1,322,454
2026-07-10	16.49	16.54	15.48	15.78	-4.88%	1,202,257
2026-07-09	16.44	16.70	16.34	16.59	+2.22%	1,589,479
2026-07-08	16.08	16.56	15.91	16.23	+0.06%	1,992,152
2026-07-07	15.50	16.24	15.42	16.22	+4.71%	2,672,095
2026-07-06	15.82	15.95	15.37	15.49	-0.77%	1,802,218
2026-07-02	16.01	16.20	15.19	15.61	-1.20%	2,640,664
2026-07-01	17.04	17.12	15.78	15.80	-6.89%	2,043,668
2026-06-30	16.88	17.27	16.87	16.97	+1.07%	2,033,221
2026-06-29	17.36	17.47	16.14	16.79	-2.55%	3,617,371
2026-06-26	17.53	17.72	16.75	17.23	-1.82%	4,497,560
2026-06-25	18.72	18.92	17.47	17.55	-5.75%	2,151,385
2026-06-24	18.10	19.25	18.05	18.62	+4.14%	3,983,376
2026-06-23	17.39	18.05	17.07	17.88	+2.00%	2,187,891
2026-06-22	17.35	18.40	17.16	17.53	+6.50%	3,393,738
2026-06-18	16.44	16.50	16.21	16.46	+1.98%	1,172,338
2026-06-17	16.22	16.48	16.02	16.14	-0.49%	818,396
2026-06-16	16.08	16.33	15.94	16.22	+1.37%	1,372,429
2026-06-15	15.96	16.15	15.76	16.00	+1.14%	1,122,736
2026-06-12	15.84	16.12	15.79	15.82	-0.19%	673,684
2026-06-11	15.69	16.00	15.47	15.85	+1.21%	905,365
2026-06-10	15.85	16.04	15.60	15.66	-0.76%	1,018,623
2026-06-09	15.88	16.08	15.54	15.78	+0.77%	982,551
2026-06-08	16.06	16.17	15.60	15.66	-1.14%	783,621
2026-06-05	16.46	16.70	15.82	15.84	-3.24%	1,275,712
2026-06-04	15.64	16.66	15.62	16.37	+4.47%	2,628,985
2026-06-03	15.92	16.00	15.50	15.67	+1.82%	1,692,448
2026-06-02	15.10	15.40	14.99	15.39	+0.52%	1,304,550
2026-06-01	15.38	15.45	14.96	15.31	-0.13%	1,203,240
2026-05-29	15.35	15.38	15.03	15.33	-0.13%	1,304,731
2026-05-28	15.46	15.46	15.24	15.35	-1.22%	598,287
2026-05-27	15.34	16.05	15.00	15.54	+2.30%	2,445,858
2026-05-26	15.25	15.36	15.07	15.19	-0.20%	893,274
2026-05-22	15.60	15.60	15.06	15.22	-1.49%	994,131
2026-05-21	15.64	15.78	15.38	15.45	-2.83%	919,970
2026-05-20	15.35	15.99	15.28	15.90	+2.25%	1,347,951
2026-05-19	15.58	15.73	15.38	15.55	-0.32%	775,615
2026-05-18	15.18	15.64	15.15	15.60	+2.09%	1,205,537
2026-05-15	15.56	15.78	15.14	15.28	-3.54%	1,112,289
2026-05-14	16.05	16.18	15.81	15.84	-1.19%	948,095
2026-05-13	15.82	16.13	15.70	16.03	+0.25%	1,393,666
2026-05-12	15.71	16.08	15.46	15.99	+1.72%	1,335,133
2026-05-11	15.35	16.05	15.14	15.72	+3.22%	2,182,663
2026-05-08	15.15	15.45	14.79	15.23	+0.59%	1,541,876
2026-05-07	16.30	16.30	14.40	15.14	-6.80%	2,799,757
2026-05-06	16.21	16.25	16.03	16.25	+1.28%	715,146
2026-05-05	15.86	16.11	15.67	16.04	+1.71%	928,880
2026-05-04	15.14	15.80	15.11	15.77	+2.74%	1,093,886
2026-05-01	15.36	15.50	14.83	15.35	-0.23%	1,009,021
2026-04-30	15.33	15.57	15.25	15.38	+0.69%	1,193,894
2026-04-29	15.85	16.01	15.20	15.28	-4.74%	1,310,306
2026-04-28	16.44	16.62	16.01	16.04	-2.02%	858,671
2026-04-27	15.84	16.76	15.84	16.37	+2.44%	1,144,294
2026-04-24	16.03	16.34	15.88	15.98	-0.99%	1,275,192
2026-04-23	16.54	16.88	16.07	16.14	-1.71%	1,253,879
2026-04-22	15.93	16.44	15.89	16.42	+3.79%	1,216,937
2026-04-21	15.91	15.91	15.63	15.82	-0.88%	837,659
2026-04-20	15.98	16.08	15.81	15.96	-0.56%	843,044
2026-04-17	16.07	16.19	15.89	16.05	+1.39%	754,548
2026-04-16	15.97	16.03	15.71	15.83	-1.37%	846,205
2026-04-15	16.09	16.12	15.77	16.05	-0.12%	867,906
2026-04-14	16.17	16.54	16.06	16.07	+0.06%	1,302,075
2026-04-13	15.69	16.19	15.69	16.06	+1.90%	913,969
2026-04-10	15.85	16.11	15.56	15.76	-1.25%	938,450
2026-04-09	15.89	16.13	15.75	15.96	+0.44%	955,153
2026-04-08	16.00	16.02	15.75	15.89	+0.63%	843,951
2026-04-07	15.96	16.03	15.66	15.79	-1.31%	1,061,514
2026-04-06	15.61	16.32	15.55	16.00	+2.50%	1,358,147
2026-04-02	15.20	15.69	15.05	15.61	+0.90%	1,259,998
2026-04-01	15.00	15.59	14.85	15.47	+4.39%	1,492,531
2026-03-31	14.16	14.85	14.16	14.82	+6.01%	1,475,886
2026-03-30	14.30	14.39	13.81	13.98	-2.03%	1,334,123
2026-03-27	14.53	14.53	14.11	14.27	-2.26%	1,130,886
2026-03-26	14.13	14.61	14.08	14.60	+1.60%	1,324,447
2026-03-25	14.53	14.84	14.29	14.37	+1.13%	980,151
2026-03-24	14.50	14.56	13.85	14.21	-2.40%	1,605,252
2026-03-23	14.37	15.22	14.36	14.56	+3.85%	2,648,637
2026-03-20	14.09	14.15	13.88	14.02	-0.36%	1,259,474
2026-03-19	14.02	14.18	13.85	14.07	-0.07%	783,131
2026-03-18	14.39	14.42	14.00	14.08	-2.70%	955,848
2026-03-17	14.29	14.51	14.26	14.47	+1.12%	767,864
2026-03-16	14.08	14.48	14.08	14.31	+2.58%	775,266
2026-03-13	14.43	14.51	13.87	13.95	-2.92%	1,003,420
2026-03-12	14.59	14.60	14.22	14.37	-2.97%	809,800
2026-03-11	14.69	14.82	14.46	14.81	+0.07%	649,335
2026-03-10	14.41	14.85	14.41	14.80	+2.99%	864,150
2026-03-09	14.24	14.50	14.01	14.37	+0.35%	1,361,549
2026-03-06	14.50	14.55	13.97	14.32	-2.85%	992,716
2026-03-05	14.92	15.24	14.52	14.74	-1.99%	1,626,961
2026-03-04	14.57	15.14	14.42	15.04	+6.29%	1,780,281
2026-03-03	14.09	14.39	13.96	14.15	-0.42%	1,095,217
2026-03-02	14.32	14.51	14.03	14.21	+0.28%	1,342,124
2026-02-27	13.98	14.23	13.52	14.17	+1.43%	1,825,784
2026-02-26	14.85	14.90	13.61	13.97	-3.19%	1,366,309
2026-02-25	14.65	14.91	14.41	14.43	-1.10%	1,499,370
2026-02-24	14.69	14.96	14.50	14.59	-1.62%	913,351
2026-02-23	14.50	14.98	14.32	14.83	+2.99%	1,022,837
2026-02-20	14.39	14.45	14.12	14.40	+0.00%	549,763
2026-02-19	14.23	14.50	14.12	14.40	+0.63%	519,860
2026-02-18	14.30	14.40	14.22	14.31	+0.00%	757,686
2026-02-17	14.21	14.48	14.20	14.31	+0.56%	581,965
2026-02-13	14.37	14.59	14.18	14.23	-0.56%	621,852
2026-02-12	14.58	14.66	14.23	14.31	-1.38%	633,667
2026-02-11	14.60	14.63	14.21	14.51	-0.34%	552,266
2026-02-10	14.53	14.69	14.43	14.56	+0.21%	790,906
2026-02-09	14.52	14.69	14.38	14.53	+0.62%	630,193
2026-02-06	14.26	14.54	14.20	14.44	+1.26%	886,707
2026-02-05	14.49	14.89	14.25	14.26	-2.19%	891,753
2026-02-04	15.20	15.30	14.53	14.58	-4.14%	957,735
2026-02-03	15.17	15.47	14.95	15.21	-0.07%	897,407
2026-02-02	14.53	15.23	14.43	15.22	+4.75%	1,186,109
2026-01-30	14.59	14.73	14.43	14.53	-0.82%	911,045
2026-01-29	14.51	14.82	14.40	14.65	+0.55%	645,635
2026-01-28	14.48	14.60	14.35	14.57	+0.00%	956,466
2026-01-27	14.67	14.82	14.43	14.57	-0.95%	767,073
2026-01-26	14.52	14.86	14.49	14.71	+1.24%	1,464,508
2026-01-23	14.79	15.10	14.51	14.53	-2.22%	967,007
2026-01-22	14.81	15.19	14.80	14.86	+0.54%	706,933
2026-01-21	14.86	14.95	14.59	14.78	-0.07%	777,002
2026-01-20	14.39	14.82	14.36	14.79	-0.40%	1,162,898
2026-01-16	14.78	15.08	14.78	14.85	-0.13%	1,215,350
2026-01-15	15.25	15.28	14.74	14.87	-2.36%	1,229,385
2026-01-14	15.00	15.23	14.76	15.23	+1.60%	868,129
2026-01-13	15.23	15.28	14.75	14.99	-1.90%	1,160,270
2026-01-12	15.18	15.31	14.97	15.28	+0.86%	858,628
2026-01-09	15.37	15.61	15.13	15.15	-1.17%	1,223,642
2026-01-08	15.90	16.19	15.15	15.33	-4.31%	1,171,019
2026-01-07	15.69	16.05	15.42	16.02	+3.76%	1,195,737
2026-01-06	15.42	15.71	15.32	15.44	+0.92%	1,091,886
2026-01-05	15.17	15.36	14.82	15.30	-0.33%	1,713,537
2026-01-02	15.88	15.97	15.01	15.35	-3.76%	1,674,991
2025-12-31	15.82	15.98	15.79	15.95	+0.82%	667,976
2025-12-30	15.80	15.88	15.64	15.82	-0.44%	622,607
2025-12-29	16.11	16.16	15.82	15.89	-2.22%	680,753
2025-12-26	16.28	16.34	16.12	16.25	-0.15%	489,003
2025-12-24	16.35	16.42	16.20	16.27	+0.40%	431,685
2025-12-23	16.30	16.54	16.00	16.21	-0.61%	1,040,001
2025-12-22	16.14	16.51	16.00	16.31	+0.80%	887,301
2025-12-19	16.01	16.40	15.94	16.18	+1.70%	1,358,752
2025-12-18	15.85	16.15	15.82	15.91	+0.76%	1,425,793
2025-12-17	15.80	15.98	15.68	15.79	-0.38%	790,183
2025-12-16	15.65	15.98	15.57	15.85	+1.02%	943,732
2025-12-15	15.95	16.07	15.63	15.69	-1.01%	955,981
2025-12-12	15.98	15.99	15.71	15.85	-0.19%	959,593
2025-12-11	15.45	15.97	15.15	15.88	+2.65%	1,180,484
2025-12-10	15.53	15.80	15.44	15.47	-0.39%	1,651,712
2025-12-09	15.60	15.82	15.41	15.53	-0.96%	1,084,592
2025-12-08	16.00	16.03	15.57	15.68	+0.38%	1,853,463
2025-12-05	15.36	15.64	14.98	15.62	+2.02%	1,495,905
2025-12-04	14.76	15.35	14.76	15.31	+2.68%	1,073,396
2025-12-03	15.61	15.61	14.70	14.91	-6.29%	3,043,349
2025-12-02	16.08	16.25	15.84	15.91	-1.61%	1,496,812
2025-12-01	16.18	16.32	15.94	16.17	+0.31%	2,014,391
2025-11-28	16.37	16.37	16.01	16.12	-1.53%	860,821
2025-11-26	16.25	16.48	16.14	16.37	+0.55%	1,412,727
2025-11-25	16.13	16.29	15.79	16.28	+1.06%	1,403,067
2025-11-24	15.73	16.21	15.64	16.11	+2.74%	2,379,579
2025-11-21	15.12	15.75	14.94	15.68	+3.57%	1,789,283
2025-11-20	15.36	15.60	15.10	15.14	-0.39%	1,320,044
2025-11-19	15.52	15.81	15.10	15.20	-1.94%	2,286,913
2025-11-18	15.39	15.74	15.18	15.50	+0.06%	2,421,598
2025-11-17	15.25	15.78	15.15	15.49	+0.91%	1,393,370
2025-11-14	14.98	15.50	14.93	15.35	+0.85%	1,592,162
2025-11-13	15.40	15.74	15.13	15.22	-2.06%	1,903,945
2025-11-12	15.87	15.98	15.40	15.54	-0.89%	1,718,092
2025-11-11	14.82	15.70	14.75	15.68	+5.31%	2,515,747
2025-11-10	14.69	14.99	14.55	14.89	+1.92%	1,723,198
2025-11-07	14.60	15.27	14.51	14.61	+4.73%	2,927,059
2025-11-06	14.45	14.45	13.94	13.95	-3.46%	2,290,586
2025-11-05	13.78	14.47	13.33	14.45	+1.26%	3,555,167
2025-11-04	13.50	16.20	13.50	14.27	+8.35%	5,198,818
2025-11-03	13.10	13.49	12.79	13.17	+0.00%	3,724,603
2025-10-31	12.21	13.30	12.07	13.17	+8.66%	2,658,031
2025-10-30	12.10	12.30	11.96	12.12	-0.82%	1,195,279
2025-10-29	12.59	12.59	12.11	12.22	-3.25%	1,201,762
2025-10-28	12.26	12.70	12.10	12.63	+2.77%	1,303,798
2025-10-27	11.93	12.57	11.88	12.29	+3.36%	1,673,881
2025-10-24	11.70	11.92	11.57	11.89	+2.68%	911,438
2025-10-23	11.70	11.83	11.48	11.58	-2.03%	885,203
2025-10-22	11.85	11.86	11.69	11.82	-0.17%	1,045,335
2025-10-21	11.75	11.86	11.63	11.84	+0.00%	767,732
2025-10-20	11.63	11.96	11.39	11.84	+2.51%	1,094,498

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Nov (+22.40%). Peor mes: Ene (-7.35%). Basado en 2 años de datos diarios (2025–2026).

Ene-7.35%
Feb-2.55%
Mar+2.52%
Abr+0.91%
May-2.26%
Jun+8.62%
Jul+8.89%
Ago+12.43%
Sep-2.25%
Oct+15.53%
Nov+22.40%
Dic-1.36%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Aurinia Pharmaceuticals Inc (AUPH)?

16.51 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de AUPH?

Máximo de 19.25 y mínimo de 11.30 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Aurinia Pharmaceuticals Inc?

Históricamente, el mes más fuerte de AUPH ha sido Nov (media +22.40%) y el más débil Ene (media -7.35%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.