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 (%)
Feb 26, 2021 3.110 3.400 2.920 3.050 637,600 -0.19(-5.86%)
Feb 25, 2021 3.630 3.660 3.200 3.240 431,693 -0.27(-7.69%)
Feb 24, 2021 3.390 3.690 3.350 3.510 412,590 +0.19(+5.72%)
Feb 23, 2021 3.650 3.740 3.060 3.320 896,251 -0.78(-19.02%)
Feb 22, 2021 3.970 4.250 3.750 4.100 650,053 +0.02(+0.49%)
Feb 19, 2021 4.250 5.540 4.019 4.080 2,525,300 -0.04(-0.97%)
Feb 18, 2021 4.230 4.350 3.920 4.120 1,426,983 -0.33(-7.42%)
Feb 17, 2021 3.650 4.460 3.560 4.450 3,029,594 +0.82(+22.59%)
Feb 16, 2021 3.700 3.800 3.520 3.630 473,224 +0.08(+2.25%)
Feb 12, 2021 3.470 3.650 3.400 3.550 554,200 +0.04(+1.14%)
Feb 11, 2021 3.800 3.800 3.370 3.510 783,684 -0.14(-3.84%)
Feb 10, 2021 3.960 3.990 3.320 3.650 2,370,589 -0.34(-8.52%)
Feb 09, 2021 3.580 4.480 3.560 3.990 3,653,328 +0.49(+14.00%)
Feb 08, 2021 3.100 3.540 3.070 3.500 1,836,282 +0.44(+14.38%)
Feb 05, 2021 3.090 3.170 3.010 3.060 438,900 -0.06(-1.92%)
Feb 04, 2021 3.160 3.390 3.080 3.120 1,055,317 +0.11(+3.65%)
Feb 03, 2021 2.900 3.080 2.880 3.010 777,410 +0.14(+4.88%)
Feb 02, 2021 2.900 2.920 2.770 2.870 487,552 +0.04(+1.41%)
Feb 01, 2021 2.900 2.940 2.710 2.830 455,991 -0.02(-0.70%)
Jan 29, 2021 3.020 3.080 2.740 2.850 938,300 +0.05(+1.79%)
Jan 28, 2021 2.860 2.960 2.750 2.800 489,787 -0.08(-2.78%)
Jan 27, 2021 3.000 3.060 2.750 2.880 1,062,482 -0.26(-8.28%)
Jan 26, 2021 3.290 3.580 3.130 3.140 1,953,924 -0.01(-0.32%)
Jan 25, 2021 3.280 3.310 2.750 3.150 2,484,714 -0.13(-3.96%)
Jan 22, 2021 2.860 3.826 2.770 3.280 9,970,200 +0.48(+17.14%)
Jan 21, 2021 2.650 2.940 2.560 2.800 2,018,362 +0.15(+5.66%)
Jan 20, 2021 2.680 2.740 2.560 2.650 818,035 +0.02(+0.76%)
Jan 19, 2021 2.620 2.680 2.580 2.630 435,687 -0.01(-0.38%)
Jan 15, 2021 2.840 2.850 2.600 2.640 648,500 -0.18(-6.38%)
Jan 14, 2021 2.770 2.820 2.670 2.820 632,827 +0.12(+4.44%)
Jan 13, 2021 2.650 2.790 2.610 2.700 932,872 +0.06(+2.27%)
Jan 12, 2021 2.650 2.700 2.610 2.640 354,285 +0.02(+0.76%)
Jan 11, 2021 2.580 2.750 2.520 2.620 494,743 +0.03(+1.16%)
Jan 08, 2021 2.610 2.620 2.537 2.590 388,500 -0.05(-1.89%)
Jan 07, 2021 2.650 2.700 2.510 2.640 743,648 +0.07(+2.72%)
Jan 06, 2021 2.640 2.780 2.520 2.570 554,972 -0.09(-3.38%)
Jan 05, 2021 2.620 2.850 2.600 2.660 816,048 +0.02(+0.76%)
Jan 04, 2021 2.600 2.690 2.550 2.640 447,597 +0.02(+0.76%)
Dec 31, 2020 2.620 2.620 2.620 587,859 -0.04(-1.50%)
Dec 30, 2020 2.660 2.680 2.560 2.660 587,859 -0.04(-1.48%)
Dec 29, 2020 2.760 2.790 2.550 2.700 1,101,136 -0.11(-3.91%)
Dec 28, 2020 3.010 3.010 2.800 2.810 811,570 -0.18(-6.02%)
Dec 24, 2020 2.860 2.990 2.820 2.990 958,100 +0.07(+2.40%)
Dec 23, 2020 2.920 3.070 2.820 2.920 1,393,247 -0.03(-1.02%)
Dec 22, 2020 3.090 3.090 2.710 2.950 1,553,296 -0.12(-3.91%)
Dec 21, 2020 2.790 3.170 2.730 3.070 2,515,992 +0.19(+6.60%)
Dec 18, 2020 2.790 2.890 2.660 2.880 2,058,500 +0.22(+8.27%)
Dec 17, 2020 2.710 2.710 2.570 2.660 940,354 -0.02(-0.75%)
Dec 16, 2020 2.630 2.780 2.450 2.680 1,197,348 +0.03(+1.13%)
Dec 15, 2020 2.810 2.870 2.530 2.650 1,026,693 -0.03(-1.12%)
Dec 14, 2020 2.950 3.100 2.610 2.680 1,696,278 -0.08(-2.90%)
Dec 11, 2020 2.590 2.830 2.500 2.760 2,142,400 +0.16(+6.15%)
Dec 10, 2020 2.590 2.750 2.420 2.600 1,315,392 -0.06(-2.26%)
Dec 09, 2020 2.910 3.010 2.610 2.660 2,025,177 -0.39(-12.79%)
Dec 08, 2020 2.700 3.490 2.660 3.050 5,887,316 +0.29(+10.51%)
Dec 07, 2020 3.000 3.030 2.650 2.760 3,088,355 -0.54(-16.36%)
Dec 04, 2020 3.400 3.540 3.240 3.300 4,053,700 -0.11(-3.23%)
Dec 03, 2020 3.390 3.880 3.200 3.410 7,898,945 -0.09(-2.57%)
Dec 02, 2020 4.170 4.300 3.240 3.500 22,802,384 -1.73(-33.08%)
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.