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, 2020 0.9600 1.480 0.9150 1.150 1,153,700 +0.14(+13.86%)
Feb 27, 2020 1.280 1.280 0.9400 1.010 369,643 -0.21(-17.21%)
Feb 26, 2020 1.290 1.300 1.120 1.220 244,180 -0.11(-8.27%)
Feb 25, 2020 1.520 1.520 1.330 1.330 317,201 -0.19(-12.50%)
Feb 24, 2020 1.530 1.550 1.500 1.520 65,961 -0.02(-1.30%)
Feb 21, 2020 1.510 1.560 1.480 1.540 145,100 +0.01(+0.65%)
Feb 20, 2020 1.570 1.570 1.490 1.530 68,185 +0.00(+0.00%)
Feb 19, 2020 1.510 1.539 1.470 1.530 73,477 +0.03(+2.00%)
Feb 18, 2020 1.510 1.540 1.490 1.500 86,335 +0.06(+4.17%)
Feb 14, 2020 1.410 1.520 1.410 1.440 84,000 +0.01(+0.93%)
Feb 13, 2020 1.390 1.450 1.380 1.427 52,147 -0.02(-1.61%)
Feb 12, 2020 1.470 1.480 1.450 1.450 30,329 +0.00(+0.00%)
Feb 11, 2020 1.410 1.500 1.410 1.450 93,982 +0.04(+2.84%)
Feb 10, 2020 1.360 1.420 1.350 1.410 38,534 +0.04(+2.93%)
Feb 07, 2020 1.370 1.400 1.350 1.370 54,800 -0.03(-2.15%)
Feb 06, 2020 1.390 1.410 1.380 1.400 24,478 -0.01(-0.36%)
Feb 05, 2020 1.370 1.420 1.360 1.405 13,242 +0.03(+1.81%)
Feb 04, 2020 1.360 1.380 1.350 1.380 19,474 +0.01(+0.73%)
Feb 03, 2020 1.400 1.430 1.340 1.370 85,241 -0.04(-2.84%)
Jan 31, 2020 1.440 1.440 1.370 1.410 63,500 -0.03(-2.08%)
Jan 30, 2020 1.400 1.450 1.380 1.440 61,692 +0.01(+0.70%)
Jan 29, 2020 1.460 1.460 1.390 1.430 37,359 +0.01(+0.70%)
Jan 28, 2020 1.380 1.480 1.370 1.420 50,212 -0.01(-0.70%)
Jan 27, 2020 1.480 1.480 1.420 1.430 45,839 -0.05(-3.38%)
Jan 24, 2020 1.490 1.520 1.470 1.480 64,300 +0.01(+0.68%)
Jan 23, 2020 1.500 1.530 1.450 1.470 134,609 +0.00(+0.00%)
Jan 22, 2020 1.520 1.530 1.470 1.470 104,117 -0.05(-3.29%)
Jan 21, 2020 1.510 1.540 1.470 1.520 97,388 -0.02(-1.62%)
Jan 17, 2020 1.580 1.590 1.510 1.545 199,700 -0.08(-5.21%)
Jan 16, 2020 1.470 1.630 1.410 1.630 348,954 +0.18(+12.41%)
Jan 15, 2020 1.480 1.494 1.420 1.450 65,028 -0.02(-1.36%)
Jan 14, 2020 1.390 1.500 1.370 1.470 179,268 +0.07(+5.00%)
Jan 13, 2020 1.480 1.490 1.370 1.400 219,973 -0.08(-5.41%)
Jan 10, 2020 1.600 1.650 1.420 1.480 802,500 +0.02(+1.37%)
Jan 09, 2020 1.540 1.590 1.430 1.460 359,592 +0.02(+1.39%)
Jan 08, 2020 1.490 1.490 1.420 1.440 182,726 -0.05(-3.36%)
Jan 07, 2020 1.560 1.570 1.470 1.490 149,648 -0.01(-0.67%)
Jan 06, 2020 1.530 1.530 1.450 1.500 142,216 -0.02(-1.32%)
Jan 03, 2020 1.590 1.600 1.516 1.520 116,600 -0.08(-5.00%)
Jan 02, 2020 1.560 1.640 1.530 1.600 136,268 -0.02(-1.23%)
Dec 31, 2019 1.680 1.680 1.530 1.620 225,800 -0.07(-4.14%)
Dec 30, 2019 1.550 1.830 1.460 1.690 1,374,479 +0.21(+14.19%)
Dec 27, 2019 1.460 1.610 1.452 1.480 126,900 +0.03(+2.07%)
Dec 26, 2019 1.450 1.570 1.450 1.450 93,114 -0.03(-2.03%)
Dec 24, 2019 1.480 1.640 1.430 1.480 443,100 +0.01(+0.68%)
Dec 23, 2019 1.370 1.500 1.360 1.470 149,684 +0.08(+5.76%)
Dec 20, 2019 1.400 1.440 1.372 1.390 68,300 -0.03(-2.11%)
Dec 19, 2019 1.450 1.540 1.400 1.420 125,566 -0.03(-2.07%)
Dec 18, 2019 1.360 1.550 1.350 1.450 226,198 +0.09(+6.62%)
Dec 17, 2019 1.340 1.400 1.310 1.360 53,048 +0.00(+0.00%)
Dec 16, 2019 1.370 1.400 1.330 1.360 75,085 -0.01(-0.73%)
Dec 13, 2019 1.370 1.420 1.360 1.370 30,300 -0.03(-2.38%)
Dec 12, 2019 1.380 1.450 1.380 1.403 30,172 +0.02(+1.70%)
Dec 11, 2019 1.360 1.410 1.360 1.380 37,371 -0.01(-0.72%)
Dec 10, 2019 1.390 1.410 1.370 1.390 31,828 -0.02(-1.42%)
Dec 09, 2019 1.370 1.410 1.360 1.410 41,855 +0.03(+2.17%)
Dec 06, 2019 1.410 1.460 1.350 1.380 130,400 -0.04(-2.82%)
Dec 05, 2019 1.450 1.471 1.410 1.420 68,945 -0.04(-2.74%)
Dec 04, 2019 1.460 1.490 1.380 1.460 86,646 +0.03(+2.46%)
Dec 03, 2019 1.590 1.590 1.400 1.425 114,569 -0.08(-5.63%)
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.