Auris Medical (NQ: EARS )

3.280 USD +0.480 (+17.14%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,551,936 -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 +0.08(+3.08%)
Dec 15, 2020 2.810 2.870 2.530 2.600 1,026,693 -0.08(-2.99%)
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 22,802,383 -1.73(-33.08%)
Dec 01, 2020 1.460 6.600 1.320 5.230 305,946,150 +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%)
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.