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 (%)
Feb 28, 2019 0.4100 0.4100 0.3675 0.4000 946,598 +0.01(+2.85%)
Feb 27, 2019 0.3700 0.4100 0.3605 0.3889 2,176,988 +0.01(+3.85%)
Feb 26, 2019 0.3700 0.3799 0.3535 0.3745 1,047,529 +0.02(+5.23%)
Feb 25, 2019 0.3530 0.3600 0.3530 0.3559 434,584 -0.00(-1.14%)
Feb 22, 2019 0.3600 0.3700 0.3500 0.3600 638,800 -0.00(-0.30%)
Feb 21, 2019 0.3650 0.3670 0.3600 0.3611 428,428 +0.00(+0.31%)
Feb 20, 2019 0.3634 0.3748 0.3600 0.3600 800,761 -0.02(-5.26%)
Feb 19, 2019 0.3800 0.3800 0.3600 0.3800 682,491 +0.01(+2.70%)
Feb 15, 2019 0.3700 0.3800 0.3600 0.3700 793,600 -0.00(-0.03%)
Feb 14, 2019 0.3786 0.3938 0.3640 0.3701 1,566,785 -0.02(-5.10%)
Feb 13, 2019 0.4300 0.4700 0.3800 0.3900 11,574,542 +0.03(+8.03%)
Feb 12, 2019 0.3700 0.3729 0.3400 0.3610 1,673,714 +0.00(+0.28%)
Feb 11, 2019 0.4100 0.4200 0.3500 0.3600 4,817,151 -0.08(-18.18%)
Feb 08, 2019 0.4400 0.4500 0.4300 0.4400 494,000 +0.01(+2.09%)
Feb 07, 2019 0.4308 0.4499 0.4300 0.4310 432,689 -0.02(-4.22%)
Feb 06, 2019 0.4300 0.4500 0.4230 0.4500 892,221 +0.02(+4.80%)
Feb 05, 2019 0.4690 0.4700 0.4229 0.4294 1,133,343 -0.02(-5.23%)
Feb 04, 2019 0.4500 0.4750 0.4400 0.4531 1,010,859 +0.01(+1.82%)
Feb 01, 2019 0.4400 0.4500 0.4250 0.4450 1,664,300 +0.02(+5.43%)
Jan 31, 2019 0.4400 0.4400 0.4200 0.4221 558,592 -0.01(-1.79%)
Jan 30, 2019 0.4220 0.4400 0.4200 0.4298 907,953 -0.00(-0.74%)
Jan 29, 2019 0.4200 0.4440 0.4100 0.4330 1,416,880 +0.00(+0.70%)
Jan 28, 2019 0.4500 0.4500 0.4200 0.4300 935,932 -0.01(-2.49%)
Jan 25, 2019 0.4400 0.4500 0.4150 0.4410 843,900 +0.00(+0.34%)
Jan 24, 2019 0.4312 0.4450 0.4050 0.4395 1,909,959 -0.01(-2.33%)
Jan 23, 2019 0.5300 0.5345 0.4277 0.4500 12,371,516 +0.05(+13.07%)
Jan 22, 2019 0.3950 0.4090 0.3850 0.3980 792,109 -0.01(-2.93%)
Jan 18, 2019 0.4200 0.4300 0.3800 0.4100 1,530,400 -0.01(-2.38%)
Jan 17, 2019 0.4400 0.4500 0.4100 0.4200 1,102,554 -0.02(-4.11%)
Jan 16, 2019 0.5000 0.5000 0.4100 0.4380 4,002,091 -0.03(-6.81%)
Jan 15, 2019 0.4500 0.5400 0.4400 0.4700 8,214,182 +0.04(+9.10%)
Jan 14, 2019 0.4560 0.4560 0.4150 0.4308 482,680 +0.01(+1.36%)
Jan 11, 2019 0.4440 0.4600 0.4250 0.4250 439,400 -0.03(-5.56%)
Jan 10, 2019 0.4500 0.4600 0.4300 0.4500 331,903 -0.01(-2.17%)
Jan 09, 2019 0.4561 0.4623 0.4002 0.4600 874,195 -0.00(-0.22%)
Jan 08, 2019 0.4700 0.4850 0.4502 0.4610 877,288 +0.00(+0.22%)
Jan 07, 2019 0.5000 0.5000 0.4600 0.4600 953,049 -0.03(-6.12%)
Jan 04, 2019 0.4800 0.5300 0.4800 0.4900 878,500 +0.02(+4.26%)
Jan 03, 2019 0.4600 0.4900 0.4600 0.4700 825,036 +0.02(+3.52%)
Jan 02, 2019 0.4500 0.4800 0.4500 0.4540 933,285 -0.00(-0.44%)
Dec 31, 2018 0.4850 0.5410 0.4500 0.4560 2,395,900 -0.03(-6.94%)
Dec 28, 2018 0.4200 0.5300 0.4200 0.4900 2,607,200 +0.09(+22.41%)
Dec 27, 2018 0.4048 0.4100 0.3700 0.4003 575,257 +0.01(+2.64%)
Dec 26, 2018 0.3500 0.4000 0.3500 0.3900 1,076,780 +0.01(+1.30%)
Dec 24, 2018 0.3680 0.4400 0.3200 0.3850 2,845,800 +0.07(+23.79%)
Dec 21, 2018 0.3610 0.3610 0.3050 0.3110 978,300 -0.05(-13.61%)
Dec 20, 2018 0.3900 0.4000 0.3200 0.3600 1,187,044 -0.03(-6.52%)
Dec 19, 2018 0.3750 0.4100 0.3700 0.3851 832,260 -0.00(-1.13%)
Dec 18, 2018 0.4100 0.4105 0.3789 0.3895 1,092,710 -0.02(-5.00%)
Dec 17, 2018 0.4300 0.4500 0.4100 0.4100 727,600 -0.03(-5.75%)
Dec 14, 2018 0.4600 0.4690 0.4150 0.4350 982,500 -0.02(-3.76%)
Dec 13, 2018 0.4600 0.4791 0.4400 0.4520 1,408,447 -0.02(-3.83%)
Dec 12, 2018 0.4600 0.4700 0.4100 0.4700 2,617,363 +0.01(+1.12%)
Dec 11, 2018 0.4983 0.5100 0.4555 0.4648 2,887,045 -0.07(-12.30%)
Dec 10, 2018 0.5500 0.5500 0.5100 0.5300 1,286,598 -0.02(-3.64%)
Dec 07, 2018 0.5600 0.5900 0.5500 0.5500 1,469,700 -0.01(-1.79%)
Dec 06, 2018 0.6100 0.6200 0.5600 0.5600 3,625,807 +0.00(+0.18%)
Dec 04, 2018 0.5780 0.5950 0.5270 0.5590 1,621,500 -0.03(-4.98%)
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.