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, 2019 1.670 1.840 1.670 1.760 295,432 +0.11(+6.67%)
Oct 30, 2019 1.630 1.690 1.580 1.650 90,117 +0.01(+0.68%)
Oct 29, 2019 1.760 1.760 1.510 1.639 253,677 -0.08(-4.72%)
Oct 28, 2019 1.700 1.790 1.670 1.720 253,260 +0.02(+1.18%)
Oct 25, 2019 1.760 1.760 1.660 1.700 115,800 -0.07(-3.95%)
Oct 24, 2019 1.780 1.830 1.740 1.770 205,637 -0.01(-0.56%)
Oct 23, 2019 1.730 1.920 1.730 1.780 238,485 +0.04(+2.30%)
Oct 22, 2019 1.780 1.780 1.710 1.740 73,792 -0.07(-3.87%)
Oct 21, 2019 1.900 1.940 1.710 1.810 112,935 -0.09(-4.74%)
Oct 18, 2019 1.940 1.950 1.860 1.900 42,300 -0.03(-1.55%)
Oct 17, 2019 1.960 1.990 1.910 1.930 74,962 -0.04(-2.03%)
Oct 16, 2019 1.940 1.970 1.850 1.970 97,756 +0.06(+3.14%)
Oct 15, 2019 2.020 2.020 1.850 1.910 163,050 -0.11(-5.45%)
Oct 14, 2019 2.250 2.280 1.920 2.020 384,599 -0.17(-7.76%)
Oct 11, 2019 2.650 2.720 2.120 2.190 840,100 -0.41(-15.77%)
Oct 10, 2019 2.550 2.647 2.550 2.600 35,488 +0.04(+1.56%)
Oct 09, 2019 2.600 2.750 2.517 2.560 210,863 -0.01(-0.39%)
Oct 08, 2019 2.520 2.620 2.520 2.570 12,984 +0.02(+0.78%)
Oct 07, 2019 2.590 2.590 2.500 2.550 36,202 -0.07(-2.67%)
Oct 04, 2019 2.550 2.639 2.460 2.620 102,400 +0.10(+3.97%)
Oct 03, 2019 2.570 2.680 2.455 2.520 126,136 -0.14(-5.26%)
Oct 02, 2019 2.660 2.750 2.510 2.660 110,494 -0.03(-1.12%)
Oct 01, 2019 2.740 2.982 2.690 2.690 35,005 -0.06(-2.18%)
Sep 30, 2019 2.740 2.830 2.660 2.750 80,413 -0.03(-1.08%)
Sep 27, 2019 2.740 2.790 2.650 2.780 35,000 +0.04(+1.46%)
Sep 26, 2019 2.890 2.920 2.740 2.740 81,065 -0.13(-4.53%)
Sep 25, 2019 2.880 2.940 2.810 2.870 95,222 -0.01(-0.35%)
Sep 24, 2019 2.950 2.990 2.830 2.880 46,913 -0.08(-2.70%)
Sep 23, 2019 3.000 3.040 2.880 2.960 54,828 +0.04(+1.37%)
Sep 20, 2019 2.880 2.976 2.850 2.920 78,100 -0.02(-0.68%)
Sep 19, 2019 3.090 3.160 2.900 2.940 150,026 -0.14(-4.55%)
Sep 18, 2019 3.020 3.200 3.010 3.080 324,854 +0.07(+2.33%)
Sep 17, 2019 3.030 3.080 2.930 3.010 160,499 +0.03(+1.01%)
Sep 16, 2019 2.980 3.070 2.950 2.980 115,890 -0.04(-1.32%)
Sep 13, 2019 3.050 3.150 2.950 3.020 673,700 +0.10(+3.42%)
Sep 12, 2019 2.970 2.970 2.820 2.920 73,324 -0.01(-0.34%)
Sep 11, 2019 3.150 3.150 2.820 2.930 547,292 -0.07(-2.33%)
Sep 10, 2019 2.930 3.030 2.900 3.000 263,480 +0.09(+3.09%)
Sep 09, 2019 2.880 2.940 2.800 2.910 51,754 +0.09(+3.19%)
Sep 06, 2019 2.760 2.850 2.750 2.820 38,000 +0.07(+2.55%)
Sep 05, 2019 2.756 2.880 2.715 2.750 38,477 +0.04(+1.48%)
Sep 04, 2019 2.730 2.800 2.670 2.710 24,524 -0.02(-0.73%)
Sep 03, 2019 2.740 2.774 2.680 2.730 19,672 -0.01(-0.36%)
Aug 30, 2019 2.710 2.790 2.660 2.740 36,700 +0.03(+1.11%)
Aug 29, 2019 2.720 2.850 2.700 2.710 50,211 +0.01(+0.37%)
Aug 28, 2019 2.660 2.746 2.660 2.700 20,064 +0.03(+1.12%)
Aug 27, 2019 2.690 2.700 2.620 2.670 30,656 +0.00(+0.00%)
Aug 26, 2019 2.750 2.765 2.630 2.670 64,978 -0.04(-1.48%)
Aug 23, 2019 2.810 2.900 2.700 2.710 57,500 -0.01(-0.37%)
Aug 22, 2019 2.710 2.750 2.660 2.720 72,777 +0.00(+0.00%)
Aug 21, 2019 2.690 3.100 2.681 2.720 449,337 +0.06(+2.26%)
Aug 20, 2019 2.680 2.740 2.615 2.660 29,968 -0.04(-1.48%)
Aug 19, 2019 2.680 2.750 2.590 2.700 48,423 +0.00(+0.00%)
Aug 16, 2019 2.610 2.750 2.610 2.700 43,600 +0.01(+0.37%)
Aug 15, 2019 2.650 2.710 2.600 2.690 28,106 -0.02(-0.74%)
Aug 14, 2019 2.710 2.750 2.610 2.710 43,837 -0.02(-0.73%)
Aug 13, 2019 2.630 2.750 2.630 2.730 42,162 +0.01(+0.37%)
Aug 12, 2019 2.670 2.740 2.580 2.720 16,547 +0.03(+1.12%)
Aug 09, 2019 2.710 2.799 2.660 2.690 25,900 -0.09(-3.24%)
Aug 08, 2019 2.700 2.780 2.650 2.780 43,869 +0.13(+4.91%)
Aug 07, 2019 2.590 2.660 2.580 2.650 23,662 +0.02(+0.57%)
Aug 06, 2019 2.610 2.663 2.580 2.635 58,530 +0.02(+0.96%)
Aug 05, 2019 2.670 2.750 2.580 2.610 54,251 -0.15(-5.43%)
Aug 02, 2019 2.790 2.790 2.750 2.760 24,300 -0.01(-0.36%)
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.