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 (%)
Oct 31, 2018 0.6501 0.6600 0.6300 0.6370 1,627,935 +0.01(+1.63%)
Oct 30, 2018 0.6969 0.7349 0.6000 0.6268 2,505,426 -0.07(-10.46%)
Oct 29, 2018 0.7000 0.8000 0.6500 0.7000 3,227,606 -0.02(-2.78%)
Oct 26, 2018 0.6500 0.8400 0.5800 0.7200 5,739,400 +0.01(+1.41%)
Oct 25, 2018 0.7817 0.7951 0.6512 0.7100 4,083,985 -0.11(-13.41%)
Oct 24, 2018 0.9000 0.9300 0.7600 0.8200 3,870,528 -0.12(-13.23%)
Oct 23, 2018 0.9200 0.9800 0.9000 0.9450 3,642,864 -0.07(-6.44%)
Oct 22, 2018 1.070 1.130 0.9600 1.010 6,163,991 +0.05(+5.21%)
Oct 19, 2018 0.9000 1.240 0.9000 0.9600 21,299,500 +0.11(+12.94%)
Oct 18, 2018 1.050 1.050 0.8300 0.8500 13,529,372 -0.32(-27.35%)
Oct 17, 2018 1.350 1.380 1.050 1.170 21,405,788 -0.31(-20.95%)
Oct 16, 2018 1.560 1.870 1.280 1.480 46,395,368 +0.10(+7.25%)
Oct 15, 2018 1.400 1.970 1.260 1.380 76,406,264 +0.40(+40.82%)
Oct 12, 2018 0.7800 1.000 0.7200 0.9800 35,456,000 +0.30(+44.12%)
Oct 11, 2018 0.5000 0.7500 0.4700 0.6800 11,463,670 +0.18(+36.00%)
Oct 10, 2018 0.6100 0.6200 0.4700 0.5000 4,795,969 -0.10(-16.67%)
Oct 09, 2018 0.6500 0.6900 0.5200 0.6000 6,699,637 -0.04(-6.25%)
Oct 08, 2018 0.4708 0.8495 0.4700 0.6400 37,225,724 +0.17(+36.17%)
Oct 05, 2018 0.4200 0.4900 0.4000 0.4700 2,668,000 +0.03(+6.82%)
Oct 04, 2018 0.4400 0.4600 0.4000 0.4400 1,298,019 +0.00(+0.00%)
Oct 03, 2018 0.3600 0.4900 0.3500 0.4400 5,197,848 +0.05(+12.82%)
Oct 02, 2018 0.4300 0.4400 0.3600 0.3900 4,082,784 -0.04(-9.30%)
Oct 01, 2018 0.3800 0.5100 0.3700 0.4300 13,658,364 +0.07(+17.81%)
Sep 28, 2018 0.3100 0.4000 0.3010 0.3650 7,874,200 +0.06(+19.63%)
Sep 27, 2018 0.3200 0.3300 0.3008 0.3051 1,003,847 -0.01(-3.45%)
Sep 26, 2018 0.2935 0.3750 0.2900 0.3160 5,841,052 +0.03(+8.97%)
Sep 25, 2018 0.3000 0.3000 0.2800 0.2900 634,943 +0.01(+1.97%)
Sep 24, 2018 0.3000 0.3000 0.2820 0.2844 878,813 -0.01(-1.93%)
Sep 21, 2018 0.2900 0.3000 0.2800 0.2900 454,800 -0.01(-3.33%)
Sep 20, 2018 0.3000 0.3041 0.2900 0.3000 792,879 +0.01(+4.17%)
Sep 19, 2018 0.2940 0.3100 0.2820 0.2880 1,007,928 -0.00(-0.69%)
Sep 18, 2018 0.2900 0.3300 0.2800 0.2900 1,097,534 -0.00(-0.65%)
Sep 17, 2018 0.3100 0.3100 0.2744 0.2919 929,790 -0.01(-2.70%)
Sep 14, 2018 0.3150 0.3150 0.2900 0.3000 787,500 +0.01(+3.45%)
Sep 13, 2018 0.3200 0.3300 0.2800 0.2900 2,900,545 -0.02(-6.75%)
Sep 12, 2018 0.3572 0.3900 0.3000 0.3110 7,687,701 -0.12(-28.49%)
Sep 11, 2018 0.2720 0.4550 0.2720 0.4349 23,690,606 +0.16(+60.90%)
Sep 10, 2018 0.2900 0.2900 0.2700 0.2703 233,513 -0.01(-5.16%)
Sep 07, 2018 0.2710 0.2850 0.2650 0.2850 319,900 +0.00(+1.79%)
Sep 06, 2018 0.2800 0.2800 0.2700 0.2800 364,675 -0.01(-2.78%)
Sep 05, 2018 0.2900 0.2900 0.2550 0.2880 910,702 -0.00(-0.69%)
Sep 04, 2018 0.3200 0.3200 0.2800 0.2900 1,350,928 -0.02(-5.54%)
Aug 31, 2018 0.3070 0.3070 0.3070 0 -0.02(-6.91%)
Aug 30, 2018 0.3150 0.3450 0.3099 0.3298 10,330,988 +0.05(+17.79%)
Aug 29, 2018 0.2710 0.2890 0.2700 0.2800 271,380 +0.00(+0.00%)
Aug 28, 2018 0.2889 0.2893 0.2700 0.2800 355,736 +0.00(+0.36%)
Aug 27, 2018 0.2999 0.2999 0.2660 0.2790 382,574 +0.01(+3.33%)
Aug 24, 2018 0.3000 0.3200 0.2600 0.2700 1,515,800 -0.02(-6.90%)
Aug 23, 2018 0.2700 0.3100 0.2700 0.2900 1,480,474 +0.02(+8.61%)
Aug 22, 2018 0.2680 0.2729 0.2572 0.2670 569,350 +0.02(+6.08%)
Aug 21, 2018 0.2450 0.2750 0.2435 0.2517 465,723 +0.01(+2.32%)
Aug 20, 2018 0.2445 0.2550 0.2400 0.2460 118,364 +0.00(+0.41%)
Aug 17, 2018 0.2420 0.2500 0.2400 0.2450 148,700 +0.01(+2.08%)
Aug 16, 2018 0.2400 0.2436 0.2300 0.2400 228,283 -0.00(-1.23%)
Aug 15, 2018 0.2792 0.2792 0.2350 0.2430 929,212 -0.04(-13.21%)
Aug 14, 2018 0.2700 0.2800 0.2600 0.2800 504,795 +0.02(+7.82%)
Aug 13, 2018 0.2749 0.2750 0.2510 0.2597 441,963 +0.01(+3.88%)
Aug 10, 2018 0.2700 0.2700 0.2500 0.2500 228,700 -0.01(-3.85%)
Aug 09, 2018 0.2724 0.2800 0.2500 0.2600 496,146 -0.01(-3.70%)
Aug 08, 2018 0.2800 0.2800 0.2600 0.2700 478,703 -0.01(-3.57%)
Aug 07, 2018 0.2800 0.2800 0.2700 0.2800 395,487 +0.00(+0.07%)
Aug 06, 2018 0.2884 0.2884 0.2710 0.2798 435,999 -0.00(-0.07%)
Aug 03, 2018 0.2700 0.3000 0.2700 0.2800 814,100 +0.00(+0.18%)
Aug 02, 2018 0.2900 0.2900 0.2720 0.2795 483,076 -0.00(-0.75%)
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.