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 31, 2019 2.950 2.950 2.720 2.950 167,882 +0.00(+0.00%)
Jul 30, 2019 3.000 3.100 2.850 2.950 269,110 +0.05(+1.72%)
Jul 29, 2019 2.810 2.970 2.760 2.900 146,941 +0.07(+2.47%)
Jul 26, 2019 2.780 2.850 2.780 2.830 71,200 +0.05(+1.80%)
Jul 25, 2019 2.750 2.840 2.750 2.780 98,990 +0.04(+1.46%)
Jul 24, 2019 2.700 2.850 2.630 2.740 139,340 +0.09(+3.40%)
Jul 23, 2019 2.740 2.820 2.620 2.650 58,088 -0.05(-1.85%)
Jul 22, 2019 2.840 2.886 2.610 2.700 65,338 +0.05(+1.89%)
Jul 19, 2019 2.610 2.650 2.560 2.650 26,400 +0.00(+0.00%)
Jul 18, 2019 2.630 2.650 2.570 2.650 52,201 +0.01(+0.38%)
Jul 17, 2019 2.650 2.700 2.600 2.640 50,428 -0.01(-0.38%)
Jul 16, 2019 2.650 2.650 2.590 2.650 54,137 -0.02(-0.75%)
Jul 15, 2019 2.690 2.690 2.620 2.670 56,724 -0.02(-0.74%)
Jul 12, 2019 2.740 2.740 2.660 2.690 35,500 -0.03(-1.10%)
Jul 11, 2019 2.760 2.790 2.660 2.720 55,304 +0.01(+0.37%)
Jul 10, 2019 2.690 2.800 2.650 2.710 92,663 +0.01(+0.37%)
Jul 09, 2019 2.700 2.800 2.620 2.700 91,600 +0.00(+0.00%)
Jul 08, 2019 2.630 2.710 2.610 2.700 58,102 +0.06(+2.27%)
Jul 05, 2019 2.700 2.700 2.620 2.640 70,400 -0.04(-1.49%)
Jul 03, 2019 2.800 2.800 2.602 2.680 117,700 +0.06(+2.29%)
Jul 02, 2019 2.690 2.770 2.560 2.620 154,862 -0.08(-2.96%)
Jul 01, 2019 2.790 2.830 2.680 2.700 79,684 -0.07(-2.53%)
Jun 28, 2019 2.690 2.800 2.650 2.770 153,500 +0.06(+2.21%)
Jun 27, 2019 2.900 3.200 2.630 2.710 1,035,751 -0.10(-3.56%)
Jun 26, 2019 2.790 2.890 2.760 2.810 181,702 +0.05(+1.81%)
Jun 25, 2019 2.770 2.900 2.740 2.760 65,686 +0.00(+0.00%)
Jun 24, 2019 2.820 2.820 2.700 2.760 54,722 -0.08(-2.82%)
Jun 21, 2019 2.920 2.920 2.730 2.840 142,600 -0.04(-1.39%)
Jun 20, 2019 2.780 2.930 2.750 2.880 173,575 +0.11(+3.97%)
Jun 19, 2019 2.570 2.830 2.570 2.770 154,555 +0.15(+5.73%)
Jun 18, 2019 2.770 2.870 2.540 2.620 225,549 -0.16(-5.76%)
Jun 17, 2019 2.820 2.830 2.700 2.780 143,640 -0.06(-2.11%)
Jun 14, 2019 2.970 3.050 2.810 2.840 219,700 -0.08(-2.74%)
Jun 13, 2019 2.910 2.980 2.850 2.920 154,547 +0.00(+0.00%)
Jun 12, 2019 2.800 3.030 2.750 2.920 398,523 +0.16(+5.80%)
Jun 11, 2019 2.970 3.070 2.710 2.760 393,737 -0.21(-7.07%)
Jun 10, 2019 2.980 3.180 2.900 2.970 343,928 +0.02(+0.68%)
Jun 07, 2019 2.850 3.130 2.700 2.950 513,800 +0.05(+1.72%)
Jun 06, 2019 2.870 3.090 2.770 2.900 851,712 +0.00(+0.00%)
Jun 05, 2019 2.560 3.090 2.550 2.900 1,412,135 +0.36(+14.17%)
Jun 04, 2019 2.580 2.600 2.410 2.540 185,542 -0.06(-2.31%)
Jun 03, 2019 2.800 2.980 2.600 2.600 666,341 -0.26(-9.09%)
May 31, 2019 2.650 3.070 2.630 2.860 527,800 +0.17(+6.32%)
May 30, 2019 2.650 2.880 2.620 2.690 477,261 +0.02(+0.75%)
May 29, 2019 2.750 2.800 2.630 2.670 103,843 -0.06(-2.20%)
May 28, 2019 2.680 2.810 2.570 2.730 155,475 +0.07(+2.63%)
May 24, 2019 2.690 2.700 2.530 2.660 131,500 -0.04(-1.48%)
May 23, 2019 2.810 2.850 2.620 2.700 165,040 -0.08(-2.88%)
May 22, 2019 2.780 3.314 2.720 2.780 653,760 -0.04(-1.42%)
May 21, 2019 2.840 2.960 2.620 2.820 163,594 -0.07(-2.42%)
May 20, 2019 3.420 3.420 2.780 2.890 270,218 -0.23(-7.37%)
May 17, 2019 3.090 3.350 3.010 3.120 256,200 -0.06(-1.89%)
May 16, 2019 3.470 3.530 3.000 3.180 387,694 -0.30(-8.62%)
May 15, 2019 3.700 3.830 3.420 3.480 350,822 -0.20(-5.43%)
May 14, 2019 4.090 4.140 3.600 3.680 445,975 -0.25(-6.36%)
May 13, 2019 4.190 4.310 3.930 3.930 739,998 -0.96(-19.63%)
May 10, 2019 4.910 5.580 4.550 4.890 476,300 +0.23(+4.94%)
May 09, 2019 5.440 6.200 4.650 4.660 670,826 -0.71(-13.22%)
May 08, 2019 4.820 6.250 4.340 5.370 891,872 +0.63(+13.29%)
May 07, 2019 5.380 5.600 4.620 4.740 604,894 -0.31(-6.14%)
May 06, 2019 4.920 5.660 4.800 5.050 298,936 +0.23(+4.77%)
May 03, 2019 5.100 5.150 4.530 4.820 114,100 -0.32(-6.23%)
May 02, 2019 4.400 6.500 4.400 5.140 755,659 +0.69(+15.51%)
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.