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 (%)
Jul 23, 2021 3.045 3.045 3.045 0 -0.06(-1.77%)
Jul 22, 2021 3.320 3.350 3.080 3.100 391,678 -0.17(-5.20%)
Jul 21, 2021 3.010 3.330 2.970 3.270 1,003,231 +0.24(+7.92%)
Jul 20, 2021 2.920 3.030 2.910 3.030 186,802 +0.12(+4.12%)
Jul 19, 2021 2.880 2.990 2.800 2.910 286,252 -0.03(-1.02%)
Jul 16, 2021 3.020 3.040 2.910 2.940 309,479 -0.08(-2.65%)
Jul 15, 2021 3.080 3.143 2.930 3.020 614,513 -0.13(-4.13%)
Jul 14, 2021 3.600 3.630 3.130 3.150 2,800,627 -0.02(-0.63%)
Jul 13, 2021 3.260 3.280 3.150 3.170 195,006 -0.05(-1.55%)
Jul 12, 2021 3.260 3.270 3.200 3.220 82,004 -0.06(-1.83%)
Jul 09, 2021 3.330 3.420 3.210 3.280 179,084 +0.09(+2.82%)
Jul 08, 2021 3.020 3.200 3.010 3.190 326,022 -0.01(-0.31%)
Jul 07, 2021 3.410 3.410 3.132 3.200 453,957 -0.27(-7.78%)
Jul 06, 2021 3.630 3.685 3.410 3.470 1,212,689 -0.11(-3.07%)
Jul 02, 2021 3.550 3.610 3.465 3.580 252,904 +0.01(+0.28%)
Jul 01, 2021 3.610 3.630 3.511 3.570 297,955 +0.00(+0.00%)
Jun 30, 2021 3.510 3.600 3.410 3.570 428,348 +0.05(+1.42%)
Jun 29, 2021 3.670 3.710 3.490 3.520 319,619 -0.14(-3.83%)
Jun 28, 2021 3.730 3.750 3.580 3.660 458,100 +0.00(+0.00%)
Jun 25, 2021 3.480 3.750 3.480 3.660 1,039,704 +0.14(+3.98%)
Jun 24, 2021 3.510 3.550 3.440 3.520 202,719 +0.01(+0.28%)
Jun 23, 2021 3.390 3.560 3.380 3.510 488,520 +0.13(+3.85%)
Jun 22, 2021 3.570 3.566 3.310 3.380 874,388 -0.23(-6.37%)
Jun 21, 2021 3.790 4.130 3.450 3.610 15,076,596 +0.29(+8.73%)
Jun 18, 2021 3.350 3.400 3.260 3.320 389,766 +0.02(+0.61%)
Jun 17, 2021 3.390 3.433 3.300 3.300 179,956 -0.14(-4.07%)
Jun 16, 2021 3.370 3.560 3.340 3.440 975,207 +0.05(+1.47%)
Jun 15, 2021 3.560 3.580 3.350 3.390 260,322 -0.15(-4.24%)
Jun 14, 2021 3.550 3.594 3.480 3.540 648,833 -0.07(-1.94%)
Jun 11, 2021 3.540 3.630 3.500 3.610 342,323 +0.13(+3.74%)
Jun 10, 2021 3.580 3.650 3.460 3.480 329,179 -0.07(-1.97%)
Jun 09, 2021 3.600 3.750 3.550 3.550 436,920 -0.10(-2.74%)
Jun 08, 2021 3.640 3.660 3.480 3.650 556,790 +0.10(+2.82%)
Jun 07, 2021 3.530 3.690 3.500 3.550 802,212 +0.08(+2.31%)
Jun 04, 2021 3.720 3.720 3.410 3.470 3,204,121 -0.32(-8.44%)
Jun 03, 2021 3.880 4.580 3.605 3.790 15,636,231 +0.10(+2.71%)
Jun 02, 2021 3.500 3.820 3.500 3.690 515,052 +0.16(+4.53%)
Jun 01, 2021 3.600 3.660 3.450 3.530 438,650 -0.06(-1.67%)
May 28, 2021 3.450 3.770 3.450 3.590 1,414,535 +0.10(+2.87%)
May 27, 2021 3.330 3.520 3.295 3.490 548,870 +0.20(+6.08%)
May 26, 2021 3.210 3.370 3.160 3.290 430,220 +0.07(+2.17%)
May 25, 2021 3.270 3.300 3.159 3.220 268,340 -0.01(-0.31%)
May 24, 2021 3.300 3.360 3.180 3.230 277,471 -0.07(-2.12%)
May 21, 2021 3.380 3.540 3.260 3.300 1,248,160 -0.03(-0.90%)
May 20, 2021 3.360 3.410 3.280 3.330 299,895 -0.03(-0.89%)
May 19, 2021 3.200 3.370 3.150 3.360 524,114 +0.11(+3.38%)
May 18, 2021 3.180 3.340 3.140 3.250 605,841 +0.05(+1.56%)
May 17, 2021 3.040 3.220 3.040 3.200 353,319 +0.09(+2.89%)
May 14, 2021 3.170 3.190 3.030 3.110 629,354 +0.10(+3.32%)
May 13, 2021 3.260 3.260 2.880 3.010 710,918 -0.20(-6.23%)
May 12, 2021 3.200 3.450 3.132 3.210 3,321,888 +0.05(+1.58%)
May 11, 2021 3.080 3.260 3.040 3.160 511,216 -0.15(-4.53%)
May 10, 2021 3.170 3.350 2.970 3.310 2,059,468 -0.04(-1.05%)
May 07, 2021 3.054 4.340 3.010 3.345 38,850,392 +0.48(+16.55%)
May 06, 2021 2.860 3.060 2.780 2.870 1,371,076 -0.03(-1.03%)
May 05, 2021 3.060 3.170 2.860 2.900 925,779 -0.27(-8.52%)
May 04, 2021 3.350 3.350 3.040 3.170 591,420 -0.25(-7.31%)
May 03, 2021 3.470 3.500 3.350 3.420 306,036 -0.12(-3.39%)
Apr 30, 2021 3.470 3.670 3.440 3.540 325,000 +0.02(+0.57%)
Apr 29, 2021 3.500 3.530 3.320 3.520 313,039 +0.05(+1.44%)
Apr 28, 2021 3.430 3.490 3.350 3.470 384,394 +0.04(+1.17%)
Apr 27, 2021 3.380 3.470 3.320 3.430 431,280 +0.02(+0.59%)
Apr 26, 2021 3.420 3.420 3.220 3.410 641,708 +0.07(+2.10%)
Apr 23, 2021 3.080 3.380 3.010 3.340 1,105,300 +0.26(+8.44%)
Apr 22, 2021 3.000 3.180 2.900 3.080 991,595 +0.09(+3.01%)
Apr 21, 2021 2.990 3.080 2.900 2.990 1,086,661 +0.19(+6.79%)
Apr 20, 2021 3.370 3.430 2.760 2.800 2,868,919 -0.63(-18.37%)
Apr 19, 2021 3.480 3.520 3.320 3.430 692,513 -0.07(-2.00%)
Apr 16, 2021 3.550 3.590 3.320 3.500 939,600 -0.02(-0.57%)
Apr 15, 2021 3.770 3.800 3.510 3.520 1,037,742 -0.21(-5.63%)
Apr 14, 2021 4.000 4.140 3.700 3.730 2,236,155 -0.57(-13.26%)
Apr 13, 2021 4.080 4.490 3.770 4.300 9,088,951 +0.00(+0.00%)
Apr 12, 2021 5.280 5.450 4.160 4.300 56,063,732 -0.01(-0.23%)
Apr 09, 2021 3.810 4.363 3.760 4.310 12,092,900 +0.42(+10.80%)
Apr 08, 2021 3.360 4.380 3.340 3.890 49,575,960 +0.67(+20.81%)
Apr 07, 2021 3.300 3.400 3.150 3.220 466,106 -0.10(-3.01%)
Apr 06, 2021 3.120 3.530 3.080 3.320 5,371,476 +0.23(+7.44%)
Apr 05, 2021 3.210 3.250 3.010 3.090 1,126,795 -0.33(-9.65%)
Apr 01, 2021 3.590 3.630 3.310 3.420 670,300 -0.06(-1.72%)
Mar 31, 2021 3.230 3.490 3.230 3.480 662,848 +0.25(+7.74%)
Mar 30, 2021 3.130 3.430 2.960 3.230 641,832 +0.12(+3.86%)
Mar 29, 2021 3.400 3.440 3.100 3.110 609,545 -0.27(-7.99%)
Mar 26, 2021 3.540 3.580 3.300 3.380 460,500 -0.03(-0.88%)
Mar 25, 2021 3.280 3.500 3.250 3.410 770,984 -0.07(-2.01%)
Mar 24, 2021 3.660 3.820 3.440 3.480 523,231 -0.14(-3.87%)
Mar 23, 2021 3.920 4.030 3.560 3.620 727,324 -0.35(-8.82%)
Mar 22, 2021 4.110 4.150 3.970 3.970 471,635 -0.07(-1.73%)
Mar 19, 2021 4.040 4.420 3.950 4.040 1,753,600 +0.08(+2.02%)
Mar 18, 2021 4.080 4.540 3.950 3.960 2,723,861 -0.18(-4.35%)
Mar 17, 2021 3.930 4.200 3.800 4.140 777,677 +0.12(+2.99%)
Mar 16, 2021 4.220 4.230 3.910 4.020 874,122 -0.24(-5.63%)
Mar 15, 2021 4.300 4.380 4.020 4.260 2,127,105 -0.14(-3.18%)
Mar 12, 2021 3.630 4.590 3.580 4.400 6,777,500 +0.40(+10.00%)
Mar 11, 2021 4.090 4.340 3.770 4.000 3,646,979 -0.44(-9.91%)
Mar 10, 2021 4.360 4.710 4.050 4.440 6,906,230 -0.76(-14.62%)
Mar 09, 2021 4.450 6.250 4.160 5.200 58,717,628 +1.78(+52.05%)
Mar 08, 2021 3.200 4.200 3.200 3.420 19,070,520 +0.26(+8.23%)
Mar 05, 2021 2.890 4.120 2.700 3.160 18,683,800 +0.35(+12.46%)
Mar 04, 2021 3.050 3.160 2.700 2.810 472,889 -0.21(-6.95%)
Mar 03, 2021 3.350 3.410 3.020 3.020 303,304 -0.25(-7.65%)
Mar 02, 2021 3.450 3.450 3.201 3.270 210,336 +0.03(+0.93%)
Mar 01, 2021 3.230 3.440 3.200 3.240 304,606 +0.19(+6.23%)
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%)
Dec 01, 2020 1.460 6.600 1.320 5.230 305,946,144 +4.12(+371.17%)
Nov 30, 2020 1.210 1.220 1.040 1.110 469,571 -0.05(-4.31%)
Nov 27, 2020 1.190 1.200 1.080 1.160 459,900 +0.01(+0.87%)
Nov 25, 2020 1.080 1.230 1.040 1.150 1,603,800 +0.11(+10.58%)
Nov 24, 2020 0.9600 1.050 0.9600 1.040 766,248 +0.08(+8.79%)
Nov 23, 2020 0.9800 0.9800 0.9200 0.9560 227,356 +0.01(+0.63%)
Nov 20, 2020 0.9400 0.9800 0.9000 0.9500 347,700 +0.02(+2.15%)
Nov 19, 2020 0.8700 0.9400 0.8500 0.9300 394,508 +0.06(+6.90%)
Nov 18, 2020 0.8696 0.8880 0.8500 0.8700 122,113 +0.00(+0.46%)
Nov 17, 2020 0.9149 0.9149 0.8400 0.8660 434,611 -0.07(-7.87%)
Nov 16, 2020 0.8300 1.000 0.8300 0.9400 1,421,803 +0.13(+16.05%)
Nov 13, 2020 0.8300 0.8300 0.8050 0.8100 67,600 -0.00(-0.15%)
Nov 12, 2020 0.8200 0.8298 0.8051 0.8112 96,192 -0.01(-1.09%)
Nov 11, 2020 0.8300 0.8500 0.8135 0.8201 95,046 -0.00(-0.01%)
Nov 10, 2020 0.8390 0.8398 0.8150 0.8202 109,379 +0.00(+0.02%)
Nov 09, 2020 0.8300 0.8700 0.8100 0.8200 100,669 -0.00(-0.55%)
Nov 06, 2020 0.8101 0.8349 0.8101 0.8245 80,600 -0.01(-0.93%)
Nov 05, 2020 0.8200 0.8400 0.8040 0.8322 90,364 +0.00(+0.23%)
Nov 04, 2020 0.8046 0.8345 0.7951 0.8303 67,872 +0.01(+1.26%)
Nov 03, 2020 0.8051 0.8470 0.8000 0.8200 164,841 +0.03(+4.43%)
Nov 02, 2020 0.8000 0.8332 0.7825 0.7852 73,655 -0.00(-0.62%)
Oct 30, 2020 0.8106 0.8106 0.7800 0.7901 90,000 -0.02(-2.61%)
Oct 29, 2020 0.8330 0.8451 0.7900 0.8113 83,109 -0.02(-1.90%)
Oct 28, 2020 0.8421 0.8491 0.7800 0.8270 202,127 -0.02(-2.01%)
Oct 27, 2020 0.8500 0.8600 0.8400 0.8440 205,613 -0.02(-1.86%)
Oct 26, 2020 0.8800 0.8900 0.8500 0.8600 149,761 -0.01(-1.40%)
Oct 23, 2020 0.9000 0.9200 0.8500 0.8722 276,600 -0.03(-3.20%)
Oct 22, 2020 0.9038 0.9200 0.8904 0.9010 161,925 +0.01(+1.24%)
Oct 21, 2020 0.9100 0.9500 0.8900 0.8900 425,058 -0.02(-2.20%)
Oct 20, 2020 0.9600 0.9600 0.9000 0.9100 423,995 -0.03(-3.70%)
Oct 19, 2020 0.9850 1.020 0.9000 0.9450 739,567 -0.04(-3.64%)
Oct 16, 2020 1.050 1.050 0.9670 0.9807 1,089,800 -0.04(-3.85%)
Oct 15, 2020 0.9700 1.030 0.9500 1.020 1,314,655 -0.03(-2.86%)
Oct 14, 2020 0.9200 1.060 0.9100 1.050 3,619,232 +0.02(+1.94%)
Oct 13, 2020 1.220 1.300 1.000 1.030 51,460,800 +0.19(+22.62%)
Oct 12, 2020 0.8700 0.8800 0.8200 0.8400 1,770,275 -0.01(-0.86%)
Oct 09, 2020 0.8496 0.8650 0.8197 0.8473 184,100 +0.01(+0.87%)
Oct 08, 2020 0.8250 0.8417 0.8054 0.8400 122,324 +0.02(+2.19%)
Oct 07, 2020 0.8150 0.8450 0.8000 0.8220 136,440 +0.01(+1.48%)
Oct 06, 2020 0.8300 0.8300 0.8000 0.8100 106,944 -0.02(-2.39%)
Oct 05, 2020 0.7935 0.8500 0.7700 0.8298 107,760 +0.04(+4.73%)
Oct 02, 2020 0.8000 0.8006 0.7612 0.7923 72,300 -0.01(-0.96%)
Oct 01, 2020 0.8109 0.8300 0.7931 0.8000 79,122 -0.01(-0.99%)
Sep 30, 2020 0.8178 0.8241 0.8002 0.8080 145,698 -0.01(-1.38%)
Sep 29, 2020 0.8090 0.8195 0.7786 0.8193 97,721 +0.02(+2.41%)
Sep 28, 2020 0.7700 0.8000 0.7600 0.8000 259,975 +0.03(+3.90%)
Sep 25, 2020 0.7500 0.7800 0.7500 0.7700 83,400 +0.02(+2.67%)
Sep 24, 2020 0.7600 0.7800 0.7300 0.7500 154,928 -0.03(-3.57%)
Sep 23, 2020 0.7550 0.7800 0.7505 0.7778 192,370 -0.00(-0.28%)
Sep 22, 2020 0.7600 0.7940 0.7520 0.7800 92,937 -0.02(-2.23%)
Sep 21, 2020 0.7800 0.7978 0.7500 0.7978 116,635 +0.01(+0.99%)
Sep 18, 2020 0.8093 0.8093 0.7713 0.7900 183,900 -0.03(-3.66%)
Sep 17, 2020 0.8300 0.8300 0.7700 0.8200 673,126 -0.01(-1.49%)
Sep 16, 2020 0.8338 0.8414 0.7812 0.8324 410,942 +0.03(+4.36%)
Sep 15, 2020 0.8180 0.8329 0.7800 0.7976 222,803 -0.01(-1.53%)
Sep 14, 2020 0.7700 0.8200 0.7400 0.8100 351,622 +0.03(+3.83%)
Sep 11, 2020 0.8130 0.8131 0.7300 0.7801 504,500 -0.05(-6.00%)
Sep 10, 2020 0.8605 0.8750 0.8005 0.8299 821,919 -0.05(-5.69%)
Sep 09, 2020 0.9100 0.9200 0.8700 0.8800 343,637 -0.02(-2.22%)
Sep 08, 2020 0.9600 1.020 0.8800 0.9000 727,352 -0.09(-9.09%)
Sep 04, 2020 0.9400 1.000 0.8200 0.9900 2,066,400 -0.02(-1.98%)
Sep 03, 2020 1.280 1.400 0.8625 1.010 57,381,944 +0.18(+21.69%)
Sep 02, 2020 0.8002 0.8379 0.8000 0.8300 122,805 -0.01(-1.19%)
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.