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 (%)
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%)
Aug 01, 2018 0.2890 0.2940 0.2740 0.2816 461,709 +0.00(+1.00%)
Jul 31, 2018 0.2736 0.3000 0.2606 0.2788 1,366,435 +0.02(+6.62%)
Jul 30, 2018 0.2550 0.2649 0.2550 0.2615 302,686 +0.00(+0.58%)
Jul 27, 2018 0.2600 0.2700 0.2500 0.2600 535,500 +0.00(+0.39%)
Jul 26, 2018 0.2690 0.2690 0.2501 0.2590 419,962 -0.00(-1.71%)
Jul 25, 2018 0.2799 0.2800 0.2600 0.2635 492,659 -0.01(-3.62%)
Jul 24, 2018 0.2720 0.2806 0.2661 0.2734 511,033 -0.01(-2.18%)
Jul 23, 2018 0.2800 0.2820 0.2700 0.2795 549,471 +0.01(+2.38%)
Jul 20, 2018 0.2785 0.2800 0.2712 0.2730 534,562 -0.00(-0.98%)
Jul 19, 2018 0.2790 0.2790 0.2650 0.2757 539,258 +0.01(+3.26%)
Jul 18, 2018 0.2845 0.2850 0.2652 0.2670 708,379 -0.01(-2.94%)
Jul 17, 2018 0.2849 0.2850 0.2610 0.2751 1,279,914 -0.00(-1.75%)
Jul 16, 2018 0.3046 0.3100 0.2748 0.2800 2,250,442 -0.02(-5.41%)
Jul 13, 2018 0.3300 0.3300 0.2700 0.2960 6,931,412 -0.26(-47.14%)
Jul 12, 2018 0.6200 0.6552 0.5480 0.5600 1,080,467 -0.15(-21.13%)
Jul 11, 2018 0.6141 0.7100 0.6141 0.7100 279,808 +0.08(+12.70%)
Jul 10, 2018 0.6302 0.6800 0.5955 0.6300 428,202 +0.02(+3.53%)
Jul 09, 2018 0.6540 0.7480 0.5800 0.6085 1,334,575 -0.03(-4.79%)
Jul 06, 2018 0.6600 0.6800 0.6300 0.6391 207,512 -0.02(-3.18%)
Jul 05, 2018 0.6804 0.7180 0.6500 0.6601 307,557 -0.02(-2.93%)
Jul 03, 2018 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
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.