Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Auris Medical (NQ: EARS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.9999 0.9999 0.8701 0.9201 176,804 -0.08(-7.99%)
Apr 29, 2020 1.010 1.040 0.9500 1.000 102,753 +0.04(+4.17%)
Apr 28, 2020 0.9600 1.050 0.9400 0.9600 206,644 +0.02(+2.13%)
Apr 27, 2020 0.8900 0.9800 0.8400 0.9400 324,487 +0.07(+8.05%)
Apr 24, 2020 0.7803 0.8900 0.7803 0.8700 285,800 +0.09(+11.25%)
Apr 23, 2020 0.7759 0.8199 0.7759 0.7820 51,624 -0.00(-0.38%)
Apr 22, 2020 0.7980 0.8000 0.7701 0.7850 76,743 -0.02(-1.88%)
Apr 21, 2020 0.8100 0.8200 0.7800 0.8000 46,240 -0.01(-1.23%)
Apr 20, 2020 0.8300 0.8400 0.7700 0.8100 66,593 -0.01(-1.82%)
Apr 17, 2020 0.8399 0.8399 0.7900 0.8250 38,800 +0.01(+0.61%)
Apr 16, 2020 0.8500 0.8700 0.7800 0.8200 96,592 -0.05(-5.75%)
Apr 15, 2020 0.8300 0.9000 0.8300 0.8700 220,507 +0.00(+0.00%)
Apr 14, 2020 0.8000 1.200 0.7900 0.8700 2,022,963 +0.05(+6.10%)
Apr 13, 2020 0.8700 0.8700 0.7950 0.8200 52,639 -0.01(-1.15%)
Apr 09, 2020 0.8000 0.8556 0.7548 0.8295 73,500 +0.05(+6.35%)
Apr 08, 2020 0.8100 0.8250 0.7500 0.7800 56,695 -0.03(-3.96%)
Apr 07, 2020 0.8442 0.8500 0.8000 0.8122 18,651 +0.01(+1.02%)
Apr 06, 2020 0.7600 0.8350 0.7600 0.8040 31,502 +0.03(+3.21%)
Apr 03, 2020 0.8000 0.8000 0.7268 0.7790 44,200 +0.03(+3.85%)
Apr 02, 2020 0.7381 0.7963 0.7227 0.7501 29,658 +0.01(+1.36%)
Apr 01, 2020 0.8000 0.8000 0.7300 0.7400 35,845 -0.07(-8.20%)
Mar 31, 2020 0.8250 0.8400 0.7600 0.8061 32,266 -0.00(-0.48%)
Mar 30, 2020 0.8191 0.8401 0.7615 0.8100 24,326 -0.01(-1.21%)
Mar 27, 2020 0.8550 0.8550 0.7706 0.8199 61,900 -0.01(-1.20%)
Mar 26, 2020 0.8600 0.8653 0.7287 0.8299 40,781 -0.00(-0.01%)
Mar 25, 2020 0.7700 0.8700 0.7700 0.8300 89,564 +0.06(+7.37%)
Mar 24, 2020 0.7364 0.7900 0.7300 0.7730 32,776 +0.04(+4.97%)
Mar 23, 2020 0.8210 0.8210 0.7287 0.7364 28,081 -0.08(-9.83%)
Mar 20, 2020 0.7400 0.9000 0.6938 0.8167 96,800 +0.04(+4.71%)
Mar 19, 2020 0.6700 0.8399 0.6700 0.7800 67,100 +0.07(+9.86%)
Mar 18, 2020 0.7000 0.7400 0.6700 0.7100 30,901 +0.01(+1.18%)
Mar 17, 2020 0.7523 0.7523 0.6500 0.7017 12,161 -0.01(-2.07%)
Mar 16, 2020 0.7455 0.7500 0.6500 0.7165 43,192 +0.01(+0.92%)
Mar 13, 2020 0.8500 0.8700 0.6708 0.7100 111,300 -0.01(-1.40%)
Mar 12, 2020 0.8026 0.8026 0.7012 0.7201 167,624 -0.16(-18.44%)
Mar 11, 2020 0.9316 0.9500 0.8611 0.8829 30,307 -0.05(-5.62%)
Mar 10, 2020 0.9247 1.000 0.8810 0.9355 42,130 +0.04(+3.94%)
Mar 09, 2020 1.000 1.010 0.8300 0.9000 90,484 -0.10(-10.36%)
Mar 06, 2020 1.050 1.050 0.9550 1.004 128,300 -0.06(-5.28%)
Mar 05, 2020 1.050 1.091 1.000 1.060 113,446 +0.01(+0.95%)
Mar 04, 2020 1.060 1.100 0.9700 1.050 101,606 -0.02(-1.61%)
Mar 03, 2020 1.160 1.180 1.060 1.067 148,151 -0.09(-8.00%)
Mar 02, 2020 1.120 1.220 1.060 1.160 299,200 +0.01(+0.87%)
Feb 28, 2020 0.9600 1.480 0.9150 1.150 1,153,700 +0.14(+13.86%)
Feb 27, 2020 1.280 1.280 0.9400 1.010 369,643 -0.21(-17.21%)
Feb 26, 2020 1.290 1.300 1.120 1.220 244,180 -0.11(-8.27%)
Feb 25, 2020 1.520 1.520 1.330 1.330 317,201 -0.19(-12.50%)
Feb 24, 2020 1.530 1.550 1.500 1.520 65,961 -0.02(-1.30%)
Feb 21, 2020 1.510 1.560 1.480 1.540 145,100 +0.01(+0.65%)
Feb 20, 2020 1.570 1.570 1.490 1.530 68,185 +0.00(+0.00%)
Feb 19, 2020 1.510 1.539 1.470 1.530 73,477 +0.03(+2.00%)
Feb 18, 2020 1.510 1.540 1.490 1.500 86,335 +0.06(+4.17%)
Feb 14, 2020 1.410 1.520 1.410 1.440 84,000 +0.01(+0.93%)
Feb 13, 2020 1.390 1.450 1.380 1.427 52,147 -0.02(-1.61%)
Feb 12, 2020 1.470 1.480 1.450 1.450 30,329 +0.00(+0.00%)
Feb 11, 2020 1.410 1.500 1.410 1.450 93,982 +0.04(+2.84%)
Feb 10, 2020 1.360 1.420 1.350 1.410 38,534 +0.04(+2.93%)
Feb 07, 2020 1.370 1.400 1.350 1.370 54,800 -0.03(-2.15%)
Feb 06, 2020 1.390 1.410 1.380 1.400 24,478 -0.01(-0.36%)
Feb 05, 2020 1.370 1.420 1.360 1.405 13,242 +0.03(+1.81%)
Feb 04, 2020 1.360 1.380 1.350 1.380 19,474 +0.01(+0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.