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 (%)
May 31, 2019 2.650 3.070 2.630 2.860 527,800 +0.17(+6.32%)
May 30, 2019 2.650 2.880 2.620 2.690 477,261 +0.02(+0.75%)
May 29, 2019 2.750 2.800 2.630 2.670 103,843 -0.06(-2.20%)
May 28, 2019 2.680 2.810 2.570 2.730 155,475 +0.07(+2.63%)
May 24, 2019 2.690 2.700 2.530 2.660 131,500 -0.04(-1.48%)
May 23, 2019 2.810 2.850 2.620 2.700 165,040 -0.08(-2.88%)
May 22, 2019 2.780 3.314 2.720 2.780 653,760 -0.04(-1.42%)
May 21, 2019 2.840 2.960 2.620 2.820 163,594 -0.07(-2.42%)
May 20, 2019 3.420 3.420 2.780 2.890 270,218 -0.23(-7.37%)
May 17, 2019 3.090 3.350 3.010 3.120 256,200 -0.06(-1.89%)
May 16, 2019 3.470 3.530 3.000 3.180 387,694 -0.30(-8.62%)
May 15, 2019 3.700 3.830 3.420 3.480 350,822 -0.20(-5.43%)
May 14, 2019 4.090 4.140 3.600 3.680 445,975 -0.25(-6.36%)
May 13, 2019 4.190 4.310 3.930 3.930 739,998 -0.96(-19.63%)
May 10, 2019 4.910 5.580 4.550 4.890 476,300 +0.23(+4.94%)
May 09, 2019 5.440 6.200 4.650 4.660 670,826 -0.71(-13.22%)
May 08, 2019 4.820 6.250 4.340 5.370 891,872 +0.63(+13.29%)
May 07, 2019 5.380 5.600 4.620 4.740 604,894 -0.31(-6.14%)
May 06, 2019 4.920 5.660 4.800 5.050 298,936 +0.23(+4.77%)
May 03, 2019 5.100 5.150 4.530 4.820 114,100 -0.32(-6.23%)
May 02, 2019 4.400 6.500 4.400 5.140 755,659 +0.69(+15.51%)
May 01, 2019 5.350 5.400 4.100 4.450 394,192 +4.17(+1489.29%)
Apr 30, 2019 0.2700 0.2900 0.2400 0.2800 3,253,945 -0.03(-9.65%)
Apr 29, 2019 0.3012 0.3155 0.3000 0.3099 327,837 +0.00(+0.78%)
Apr 26, 2019 0.3050 0.3225 0.3010 0.3075 281,300 -0.01(-2.23%)
Apr 25, 2019 0.3190 0.3299 0.3050 0.3145 812,064 -0.00(-0.79%)
Apr 24, 2019 0.3127 0.3250 0.3015 0.3170 440,504 -0.00(-0.94%)
Apr 23, 2019 0.3000 0.3200 0.3000 0.3200 418,947 +0.01(+3.23%)
Apr 22, 2019 0.3100 0.3200 0.3000 0.3100 655,158 -0.00(-0.90%)
Apr 18, 2019 0.3110 0.3199 0.3000 0.3128 455,400 -0.01(-1.94%)
Apr 17, 2019 0.3200 0.3200 0.3100 0.3190 286,440 -0.00(-0.31%)
Apr 16, 2019 0.3300 0.3300 0.3100 0.3200 577,573 -0.01(-3.03%)
Apr 15, 2019 0.3300 0.3300 0.3200 0.3300 423,386 -0.01(-1.49%)
Apr 12, 2019 0.3300 0.3400 0.3250 0.3350 373,900 +0.00(+0.00%)
Apr 11, 2019 0.3400 0.3430 0.3200 0.3350 338,799 -0.01(-1.47%)
Apr 10, 2019 0.3400 0.3400 0.3200 0.3400 492,230 +0.01(+3.03%)
Apr 09, 2019 0.3300 0.3400 0.3200 0.3300 370,305 +0.00(+0.00%)
Apr 08, 2019 0.3380 0.3380 0.3200 0.3300 357,283 -0.01(-1.73%)
Apr 05, 2019 0.3270 0.3400 0.3166 0.3358 1,317,000 +0.01(+1.76%)
Apr 04, 2019 0.3400 0.3400 0.3300 0.3300 615,338 -0.02(-5.71%)
Apr 03, 2019 0.3300 0.3500 0.3200 0.3500 477,797 +0.01(+1.92%)
Apr 02, 2019 0.3400 0.3479 0.3380 0.3434 436,807 +0.00(+0.70%)
Apr 01, 2019 0.3420 0.3500 0.3390 0.3410 224,778 -0.00(-1.25%)
Mar 29, 2019 0.3360 0.3496 0.3360 0.3453 442,700 +0.01(+2.01%)
Mar 28, 2019 0.3351 0.3400 0.3350 0.3385 387,098 -0.00(-0.65%)
Mar 27, 2019 0.3320 0.3500 0.3300 0.3407 617,268 -0.01(-2.10%)
Mar 26, 2019 0.3567 0.3600 0.3300 0.3480 809,967 -0.01(-3.33%)
Mar 25, 2019 0.3500 0.3700 0.3500 0.3600 300,040 +0.00(+0.36%)
Mar 22, 2019 0.3600 0.3638 0.3520 0.3587 275,900 -0.01(-2.23%)
Mar 21, 2019 0.3780 0.3780 0.3430 0.3669 602,030 -0.01(-3.19%)
Mar 20, 2019 0.3620 0.3900 0.3620 0.3790 387,178 -0.02(-4.53%)
Mar 19, 2019 0.3664 0.4050 0.3157 0.3970 1,947,789 +0.03(+7.30%)
Mar 18, 2019 0.3600 0.3800 0.3500 0.3700 862,332 -0.01(-2.63%)
Mar 15, 2019 0.3954 0.4149 0.3769 0.3800 1,190,300 -0.02(-5.00%)
Mar 14, 2019 0.4100 0.4600 0.3900 0.4000 4,192,911 +0.01(+2.56%)
Mar 13, 2019 0.4000 0.4100 0.3800 0.3900 934,715 -0.02(-3.70%)
Mar 12, 2019 0.3887 0.4150 0.3782 0.4050 2,722,325 +0.02(+4.06%)
Mar 11, 2019 0.3800 0.3896 0.3700 0.3892 1,747,354 +0.02(+5.25%)
Mar 08, 2019 0.3670 0.3700 0.3525 0.3698 677,100 +0.00(+0.30%)
Mar 07, 2019 0.3600 0.4000 0.3427 0.3687 2,333,358 +0.02(+6.56%)
Mar 06, 2019 0.3518 0.3600 0.3400 0.3460 554,908 -0.01(-3.35%)
Mar 05, 2019 0.3680 0.3749 0.3518 0.3580 739,942 -0.02(-5.29%)
Mar 04, 2019 0.3720 0.3900 0.3650 0.3780 401,441 -0.00(-0.53%)
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.