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 (%)
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%)
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.