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, 2020 0.9600 1.030 0.9358 0.9825 198,500 +0.03(+2.77%)
Jul 30, 2020 0.9300 0.9800 0.9100 0.9560 114,422 +0.02(+1.92%)
Jul 29, 2020 1.050 1.080 0.8715 0.9380 408,575 -0.02(-2.29%)
Jul 28, 2020 0.9400 0.9800 0.9100 0.9600 200,265 +0.02(+2.13%)
Jul 27, 2020 1.000 1.000 0.9200 0.9400 169,288 -0.06(-5.98%)
Jul 24, 2020 1.020 1.030 0.9750 0.9998 133,400 -0.00(-0.02%)
Jul 23, 2020 1.110 1.110 0.9800 1.000 261,228 -0.08(-7.41%)
Jul 22, 2020 1.080 1.190 0.9800 1.080 646,865 -0.09(-7.69%)
Jul 21, 2020 0.9500 1.190 0.9200 1.170 1,922,222 +0.25(+27.17%)
Jul 20, 2020 0.9500 0.9500 0.9100 0.9200 130,632 -0.04(-4.49%)
Jul 17, 2020 0.9400 0.9830 0.9200 0.9632 203,200 +0.03(+3.54%)
Jul 16, 2020 0.8900 0.9500 0.8632 0.9303 295,368 +0.04(+3.94%)
Jul 15, 2020 0.9100 0.9100 0.8800 0.8950 73,121 +0.02(+1.70%)
Jul 14, 2020 0.9344 0.9344 0.8700 0.8800 100,409 -0.04(-4.35%)
Jul 13, 2020 0.9000 0.9300 0.8750 0.9200 102,177 +0.02(+2.23%)
Jul 10, 2020 0.8930 0.9000 0.8849 0.8999 41,500 +0.02(+2.26%)
Jul 09, 2020 0.8900 0.9200 0.8800 0.8800 63,035 -0.02(-2.22%)
Jul 08, 2020 0.9150 0.9280 0.8802 0.9000 58,365 -0.01(-1.10%)
Jul 07, 2020 0.9500 0.9500 0.9000 0.9100 117,024 -0.04(-4.21%)
Jul 06, 2020 0.9700 0.9900 0.9200 0.9500 149,928 -0.01(-0.72%)
Jul 02, 2020 0.9497 0.9600 0.9103 0.9569 122,000 +0.05(+4.99%)
Jul 01, 2020 0.9500 0.9500 0.9020 0.9114 20,522 -0.02(-2.41%)
Jun 30, 2020 0.9100 0.9352 0.9100 0.9339 42,501 +0.02(+2.60%)
Jun 29, 2020 0.9500 0.9500 0.8900 0.9102 51,598 -0.00(-0.38%)
Jun 26, 2020 0.9200 0.9560 0.9000 0.9137 57,100 -0.01(-0.66%)
Jun 25, 2020 0.9300 0.9599 0.9053 0.9198 41,081 -0.01(-1.10%)
Jun 24, 2020 0.9400 0.9600 0.9000 0.9300 90,198 -0.03(-2.92%)
Jun 23, 2020 0.9266 0.9799 0.9220 0.9580 56,311 +0.02(+1.91%)
Jun 22, 2020 0.9700 1.000 0.9300 0.9400 79,044 -0.03(-2.60%)
Jun 19, 2020 0.9710 1.000 0.9100 0.9651 130,800 +0.01(+0.53%)
Jun 18, 2020 1.010 1.030 0.9580 0.9600 67,230 -0.07(-6.80%)
Jun 17, 2020 0.9200 1.040 0.9200 1.030 250,182 +0.08(+8.88%)
Jun 16, 2020 0.9210 0.9750 0.9210 0.9460 127,053 -0.00(-0.42%)
Jun 15, 2020 0.9000 0.9900 0.9000 0.9500 83,338 -0.01(-0.63%)
Jun 12, 2020 0.9700 0.9765 0.9000 0.9560 86,600 +0.02(+1.70%)
Jun 11, 2020 0.9800 1.020 0.9300 0.9400 208,523 -0.10(-9.62%)
Jun 10, 2020 1.030 1.050 0.9900 1.040 99,025 +0.02(+1.96%)
Jun 09, 2020 1.040 1.080 1.000 1.020 200,960 -0.03(-2.86%)
Jun 08, 2020 0.9800 1.050 0.9700 1.050 288,744 +0.08(+8.25%)
Jun 05, 2020 0.9500 0.9700 0.9429 0.9700 98,700 +0.03(+3.19%)
Jun 04, 2020 0.9800 0.9800 0.9300 0.9400 108,504 -0.01(-1.55%)
Jun 03, 2020 0.9800 0.9800 0.9450 0.9548 108,125 -0.02(-2.39%)
Jun 02, 2020 0.9976 1.030 0.9510 0.9782 101,224 +0.01(+0.85%)
Jun 01, 2020 0.9600 0.9900 0.9500 0.9700 137,393 -0.03(-2.90%)
May 29, 2020 1.010 1.030 0.9750 0.9990 115,500 -0.03(-3.01%)
May 28, 2020 1.020 1.040 0.9800 1.030 146,747 +0.01(+0.98%)
May 27, 2020 1.090 1.090 0.9700 1.020 273,317 -0.03(-2.86%)
May 26, 2020 1.240 1.380 1.030 1.050 2,326,288 -0.04(-3.67%)
May 22, 2020 1.130 1.130 1.070 1.090 93,500 -0.01(-0.91%)
May 21, 2020 1.130 1.130 1.070 1.100 129,354 -0.01(-0.90%)
May 20, 2020 1.100 1.130 1.050 1.110 164,106 +0.02(+1.83%)
May 19, 2020 1.100 1.150 1.010 1.090 279,281 -0.01(-0.91%)
May 18, 2020 1.120 1.150 1.040 1.100 549,019 +0.03(+2.80%)
May 15, 2020 0.9000 1.160 0.8595 1.070 1,313,200 +0.18(+19.87%)
May 14, 2020 0.9240 0.9400 0.8500 0.8926 77,691 +0.01(+1.43%)
May 13, 2020 1.010 1.030 0.8000 0.8800 390,604 -0.13(-12.87%)
May 12, 2020 1.050 1.050 1.000 1.010 95,568 -0.03(-2.88%)
May 11, 2020 1.040 1.089 0.9800 1.040 242,354 +0.02(+1.96%)
May 08, 2020 1.020 1.048 0.9710 1.020 64,300 +0.01(+0.99%)
May 07, 2020 0.9800 1.030 0.9500 1.010 86,211 +0.02(+2.20%)
May 06, 2020 1.070 1.070 0.9304 0.9883 119,823 -0.02(-2.15%)
May 05, 2020 0.9500 1.150 0.9200 1.010 859,991 +0.06(+6.32%)
May 04, 2020 0.9500 0.9800 0.9100 0.9500 89,293 -0.01(-1.03%)
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.