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, 2019 0.2700 0.2900 0.2400 0.2800 3,253,945 -0.03(-9.65%)
Apr 29, 2019 0.3012 0.3155 0.3000 0.3099 327,837 +0.00(+0.78%)
Apr 26, 2019 0.3050 0.3225 0.3010 0.3075 281,300 -0.01(-2.23%)
Apr 25, 2019 0.3190 0.3299 0.3050 0.3145 812,064 -0.00(-0.79%)
Apr 24, 2019 0.3127 0.3250 0.3015 0.3170 440,504 -0.00(-0.94%)
Apr 23, 2019 0.3000 0.3200 0.3000 0.3200 418,947 +0.01(+3.23%)
Apr 22, 2019 0.3100 0.3200 0.3000 0.3100 655,158 -0.00(-0.90%)
Apr 18, 2019 0.3110 0.3199 0.3000 0.3128 455,400 -0.01(-1.94%)
Apr 17, 2019 0.3200 0.3200 0.3100 0.3190 286,440 -0.00(-0.31%)
Apr 16, 2019 0.3300 0.3300 0.3100 0.3200 577,573 -0.01(-3.03%)
Apr 15, 2019 0.3300 0.3300 0.3200 0.3300 423,386 -0.01(-1.49%)
Apr 12, 2019 0.3300 0.3400 0.3250 0.3350 373,900 +0.00(+0.00%)
Apr 11, 2019 0.3400 0.3430 0.3200 0.3350 338,799 -0.01(-1.47%)
Apr 10, 2019 0.3400 0.3400 0.3200 0.3400 492,230 +0.01(+3.03%)
Apr 09, 2019 0.3300 0.3400 0.3200 0.3300 370,305 +0.00(+0.00%)
Apr 08, 2019 0.3380 0.3380 0.3200 0.3300 357,283 -0.01(-1.73%)
Apr 05, 2019 0.3270 0.3400 0.3166 0.3358 1,317,000 +0.01(+1.76%)
Apr 04, 2019 0.3400 0.3400 0.3300 0.3300 615,338 -0.02(-5.71%)
Apr 03, 2019 0.3300 0.3500 0.3200 0.3500 477,797 +0.01(+1.92%)
Apr 02, 2019 0.3400 0.3479 0.3380 0.3434 436,807 +0.00(+0.70%)
Apr 01, 2019 0.3420 0.3500 0.3390 0.3410 224,778 -0.00(-1.25%)
Mar 29, 2019 0.3360 0.3496 0.3360 0.3453 442,700 +0.01(+2.01%)
Mar 28, 2019 0.3351 0.3400 0.3350 0.3385 387,098 -0.00(-0.65%)
Mar 27, 2019 0.3320 0.3500 0.3300 0.3407 617,268 -0.01(-2.10%)
Mar 26, 2019 0.3567 0.3600 0.3300 0.3480 809,967 -0.01(-3.33%)
Mar 25, 2019 0.3500 0.3700 0.3500 0.3600 300,040 +0.00(+0.36%)
Mar 22, 2019 0.3600 0.3638 0.3520 0.3587 275,900 -0.01(-2.23%)
Mar 21, 2019 0.3780 0.3780 0.3430 0.3669 602,030 -0.01(-3.19%)
Mar 20, 2019 0.3620 0.3900 0.3620 0.3790 387,178 -0.02(-4.53%)
Mar 19, 2019 0.3664 0.4050 0.3157 0.3970 1,947,789 +0.03(+7.30%)
Mar 18, 2019 0.3600 0.3800 0.3500 0.3700 862,332 -0.01(-2.63%)
Mar 15, 2019 0.3954 0.4149 0.3769 0.3800 1,190,300 -0.02(-5.00%)
Mar 14, 2019 0.4100 0.4600 0.3900 0.4000 4,192,911 +0.01(+2.56%)
Mar 13, 2019 0.4000 0.4100 0.3800 0.3900 934,715 -0.02(-3.70%)
Mar 12, 2019 0.3887 0.4150 0.3782 0.4050 2,722,325 +0.02(+4.06%)
Mar 11, 2019 0.3800 0.3896 0.3700 0.3892 1,747,354 +0.02(+5.25%)
Mar 08, 2019 0.3670 0.3700 0.3525 0.3698 677,100 +0.00(+0.30%)
Mar 07, 2019 0.3600 0.4000 0.3427 0.3687 2,333,358 +0.02(+6.56%)
Mar 06, 2019 0.3518 0.3600 0.3400 0.3460 554,908 -0.01(-3.35%)
Mar 05, 2019 0.3680 0.3749 0.3518 0.3580 739,942 -0.02(-5.29%)
Mar 04, 2019 0.3720 0.3900 0.3650 0.3780 401,441 -0.00(-0.53%)
Mar 01, 2019 0.3800 0.4000 0.3700 0.3800 647,100 -0.02(-5.00%)
Feb 28, 2019 0.4100 0.4100 0.3675 0.4000 946,598 +0.01(+2.85%)
Feb 27, 2019 0.3700 0.4100 0.3605 0.3889 2,176,988 +0.01(+3.85%)
Feb 26, 2019 0.3700 0.3799 0.3535 0.3745 1,047,529 +0.02(+5.23%)
Feb 25, 2019 0.3530 0.3600 0.3530 0.3559 434,584 -0.00(-1.14%)
Feb 22, 2019 0.3600 0.3700 0.3500 0.3600 638,800 -0.00(-0.30%)
Feb 21, 2019 0.3650 0.3670 0.3600 0.3611 428,428 +0.00(+0.31%)
Feb 20, 2019 0.3634 0.3748 0.3600 0.3600 800,761 -0.02(-5.26%)
Feb 19, 2019 0.3800 0.3800 0.3600 0.3800 682,491 +0.01(+2.70%)
Feb 15, 2019 0.3700 0.3800 0.3600 0.3700 793,600 -0.00(-0.03%)
Feb 14, 2019 0.3786 0.3938 0.3640 0.3701 1,566,785 -0.02(-5.10%)
Feb 13, 2019 0.4300 0.4700 0.3800 0.3900 11,574,542 +0.03(+8.03%)
Feb 12, 2019 0.3700 0.3729 0.3400 0.3610 1,673,714 +0.00(+0.28%)
Feb 11, 2019 0.4100 0.4200 0.3500 0.3600 4,817,151 -0.08(-18.18%)
Feb 08, 2019 0.4400 0.4500 0.4300 0.4400 494,000 +0.01(+2.09%)
Feb 07, 2019 0.4308 0.4499 0.4300 0.4310 432,689 -0.02(-4.22%)
Feb 06, 2019 0.4300 0.4500 0.4230 0.4500 892,221 +0.02(+4.80%)
Feb 05, 2019 0.4690 0.4700 0.4229 0.4294 1,133,343 -0.02(-5.23%)
Feb 04, 2019 0.4500 0.4750 0.4400 0.4531 1,010,859 +0.01(+1.82%)
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.