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 (%)
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%)
Dec 03, 2018 0.5710 0.5990 0.5559 0.5883 1,365,386 +0.00(+0.56%)
Nov 30, 2018 0.5960 0.6100 0.5610 0.5850 2,547,600 -0.02(-3.94%)
Nov 29, 2018 0.5700 0.6250 0.5700 0.6090 3,531,922 +0.02(+3.22%)
Nov 28, 2018 0.6200 0.6300 0.5700 0.5900 2,212,545 -0.03(-5.54%)
Nov 27, 2018 0.6500 0.6600 0.6120 0.6246 1,460,708 -0.05(-7.19%)
Nov 26, 2018 0.7197 0.7197 0.6300 0.6730 1,790,101 -0.03(-3.86%)
Nov 23, 2018 0.7000 0.8300 0.6700 0.7000 6,817,100 +0.10(+15.84%)
Nov 21, 2018 0.6043 0.6043 0.6043 0 -0.08(-11.73%)
Nov 20, 2018 0.6025 0.7650 0.6025 0.6846 13,700,264 +0.18(+36.92%)
Nov 19, 2018 0.5700 0.5700 0.4800 0.5000 929,613 -0.04(-7.41%)
Nov 16, 2018 0.6100 0.6400 0.4300 0.5400 2,540,800 -0.08(-12.89%)
Nov 15, 2018 0.6700 0.6825 0.6000 0.6199 1,355,255 -0.01(-1.60%)
Nov 14, 2018 0.6600 0.6800 0.5900 0.6300 1,230,234 -0.04(-5.97%)
Nov 13, 2018 0.6500 0.7100 0.6400 0.6700 1,337,395 +0.00(+0.18%)
Nov 12, 2018 0.7100 0.7100 0.6490 0.6688 782,732 -0.01(-1.94%)
Nov 09, 2018 0.7100 0.7150 0.6700 0.6820 958,100 -0.04(-5.15%)
Nov 08, 2018 0.6900 0.7350 0.6800 0.7190 1,071,150 +0.01(+1.91%)
Nov 07, 2018 0.7375 0.7650 0.7000 0.7055 1,574,549 -0.06(-8.03%)
Nov 06, 2018 0.7655 0.7800 0.7400 0.7671 1,495,982 -0.03(-4.11%)
Nov 05, 2018 0.8000 0.8500 0.7600 0.8000 2,503,517 +0.04(+5.26%)
Nov 02, 2018 0.7900 0.8900 0.7500 0.7600 6,437,100 -0.19(-20.00%)
Nov 01, 2018 0.6400 0.9800 0.6300 0.9500 16,960,556 +0.31(+49.14%)
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%)
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.