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 (%)
Nov 29, 2019 1.450 1.490 1.362 1.490 114,100 +0.09(+6.43%)
Nov 27, 2019 1.340 1.420 1.300 1.400 140,400 +0.07(+5.26%)
Nov 26, 2019 1.350 1.350 1.300 1.330 75,019 -0.01(-0.75%)
Nov 25, 2019 1.430 1.450 1.310 1.340 166,888 -0.16(-10.67%)
Nov 22, 2019 1.400 1.520 1.320 1.500 390,200 +0.11(+7.91%)
Nov 21, 2019 1.400 1.430 1.340 1.390 94,101 -0.04(-2.80%)
Nov 20, 2019 1.400 1.440 1.360 1.430 234,199 +0.02(+1.42%)
Nov 19, 2019 1.300 1.490 1.300 1.410 66,130 +0.06(+4.44%)
Nov 18, 2019 1.350 1.380 1.310 1.350 83,204 +0.00(+0.00%)
Nov 15, 2019 1.340 1.400 1.310 1.350 41,600 +0.00(+0.00%)
Nov 14, 2019 1.440 1.450 1.310 1.350 149,626 -0.07(-4.93%)
Nov 13, 2019 1.500 1.504 1.380 1.420 149,707 -0.06(-4.21%)
Nov 12, 2019 1.510 1.525 1.460 1.482 71,007 -0.07(-4.36%)
Nov 11, 2019 1.600 1.640 1.450 1.550 75,116 -0.07(-4.32%)
Nov 08, 2019 1.620 1.650 1.530 1.620 73,200 +0.03(+1.89%)
Nov 07, 2019 1.700 1.700 1.500 1.590 179,734 -0.11(-6.47%)
Nov 06, 2019 1.740 1.740 1.670 1.700 55,042 -0.02(-1.16%)
Nov 05, 2019 1.670 1.820 1.660 1.720 177,383 +0.05(+2.99%)
Nov 04, 2019 1.750 1.760 1.650 1.670 130,277 -0.10(-5.65%)
Nov 01, 2019 1.790 1.800 1.740 1.770 83,700 +0.01(+0.57%)
Oct 31, 2019 1.670 1.840 1.670 1.760 295,432 +0.11(+6.67%)
Oct 30, 2019 1.630 1.690 1.580 1.650 90,117 +0.01(+0.68%)
Oct 29, 2019 1.760 1.760 1.510 1.639 253,677 -0.08(-4.72%)
Oct 28, 2019 1.700 1.790 1.670 1.720 253,260 +0.02(+1.18%)
Oct 25, 2019 1.760 1.760 1.660 1.700 115,800 -0.07(-3.95%)
Oct 24, 2019 1.780 1.830 1.740 1.770 205,637 -0.01(-0.56%)
Oct 23, 2019 1.730 1.920 1.730 1.780 238,485 +0.04(+2.30%)
Oct 22, 2019 1.780 1.780 1.710 1.740 73,792 -0.07(-3.87%)
Oct 21, 2019 1.900 1.940 1.710 1.810 112,935 -0.09(-4.74%)
Oct 18, 2019 1.940 1.950 1.860 1.900 42,300 -0.03(-1.55%)
Oct 17, 2019 1.960 1.990 1.910 1.930 74,962 -0.04(-2.03%)
Oct 16, 2019 1.940 1.970 1.850 1.970 97,756 +0.06(+3.14%)
Oct 15, 2019 2.020 2.020 1.850 1.910 163,050 -0.11(-5.45%)
Oct 14, 2019 2.250 2.280 1.920 2.020 384,599 -0.17(-7.76%)
Oct 11, 2019 2.650 2.720 2.120 2.190 840,100 -0.41(-15.77%)
Oct 10, 2019 2.550 2.647 2.550 2.600 35,488 +0.04(+1.56%)
Oct 09, 2019 2.600 2.750 2.517 2.560 210,863 -0.01(-0.39%)
Oct 08, 2019 2.520 2.620 2.520 2.570 12,984 +0.02(+0.78%)
Oct 07, 2019 2.590 2.590 2.500 2.550 36,202 -0.07(-2.67%)
Oct 04, 2019 2.550 2.639 2.460 2.620 102,400 +0.10(+3.97%)
Oct 03, 2019 2.570 2.680 2.455 2.520 126,136 -0.14(-5.26%)
Oct 02, 2019 2.660 2.750 2.510 2.660 110,494 -0.03(-1.12%)
Oct 01, 2019 2.740 2.982 2.690 2.690 35,005 -0.06(-2.18%)
Sep 30, 2019 2.740 2.830 2.660 2.750 80,413 -0.03(-1.08%)
Sep 27, 2019 2.740 2.790 2.650 2.780 35,000 +0.04(+1.46%)
Sep 26, 2019 2.890 2.920 2.740 2.740 81,065 -0.13(-4.53%)
Sep 25, 2019 2.880 2.940 2.810 2.870 95,222 -0.01(-0.35%)
Sep 24, 2019 2.950 2.990 2.830 2.880 46,913 -0.08(-2.70%)
Sep 23, 2019 3.000 3.040 2.880 2.960 54,828 +0.04(+1.37%)
Sep 20, 2019 2.880 2.976 2.850 2.920 78,100 -0.02(-0.68%)
Sep 19, 2019 3.090 3.160 2.900 2.940 150,026 -0.14(-4.55%)
Sep 18, 2019 3.020 3.200 3.010 3.080 324,854 +0.07(+2.33%)
Sep 17, 2019 3.030 3.080 2.930 3.010 160,499 +0.03(+1.01%)
Sep 16, 2019 2.980 3.070 2.950 2.980 115,890 -0.04(-1.32%)
Sep 13, 2019 3.050 3.150 2.950 3.020 673,700 +0.10(+3.42%)
Sep 12, 2019 2.970 2.970 2.820 2.920 73,324 -0.01(-0.34%)
Sep 11, 2019 3.150 3.150 2.820 2.930 547,292 -0.07(-2.33%)
Sep 10, 2019 2.930 3.030 2.900 3.000 263,480 +0.09(+3.09%)
Sep 09, 2019 2.880 2.940 2.800 2.910 51,754 +0.09(+3.19%)
Sep 06, 2019 2.760 2.850 2.750 2.820 38,000 +0.07(+2.55%)
Sep 05, 2019 2.756 2.880 2.715 2.750 38,477 +0.04(+1.48%)
Sep 04, 2019 2.730 2.800 2.670 2.710 24,524 -0.02(-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.