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 30, 2020 0.8178 0.8241 0.8002 0.8080 145,698 -0.01(-1.38%)
Sep 29, 2020 0.8090 0.8195 0.7786 0.8193 97,721 +0.02(+2.41%)
Sep 28, 2020 0.7700 0.8000 0.7600 0.8000 259,975 +0.03(+3.90%)
Sep 25, 2020 0.7500 0.7800 0.7500 0.7700 83,400 +0.02(+2.67%)
Sep 24, 2020 0.7600 0.7800 0.7300 0.7500 154,928 -0.03(-3.57%)
Sep 23, 2020 0.7550 0.7800 0.7505 0.7778 192,370 -0.00(-0.28%)
Sep 22, 2020 0.7600 0.7940 0.7520 0.7800 92,937 -0.02(-2.23%)
Sep 21, 2020 0.7800 0.7978 0.7500 0.7978 116,635 +0.01(+0.99%)
Sep 18, 2020 0.8093 0.8093 0.7713 0.7900 183,900 -0.03(-3.66%)
Sep 17, 2020 0.8300 0.8300 0.7700 0.8200 673,126 -0.01(-1.49%)
Sep 16, 2020 0.8338 0.8414 0.7812 0.8324 410,942 +0.03(+4.36%)
Sep 15, 2020 0.8180 0.8329 0.7800 0.7976 222,803 -0.01(-1.53%)
Sep 14, 2020 0.7700 0.8200 0.7400 0.8100 351,622 +0.03(+3.83%)
Sep 11, 2020 0.8130 0.8131 0.7300 0.7801 504,500 -0.05(-6.00%)
Sep 10, 2020 0.8605 0.8750 0.8005 0.8299 821,919 -0.05(-5.69%)
Sep 09, 2020 0.9100 0.9200 0.8700 0.8800 343,637 -0.02(-2.22%)
Sep 08, 2020 0.9600 1.020 0.8800 0.9000 727,352 -0.09(-9.09%)
Sep 04, 2020 0.9400 1.000 0.8200 0.9900 2,066,400 -0.02(-1.98%)
Sep 03, 2020 1.280 1.400 0.8625 1.010 57,381,944 +0.18(+21.69%)
Sep 02, 2020 0.8002 0.8379 0.8000 0.8300 122,805 -0.01(-1.19%)
Sep 01, 2020 0.8900 0.8900 0.8000 0.8400 412,014 -0.04(-4.24%)
Aug 31, 2020 0.8900 0.8900 0.8500 0.8772 229,586 -0.01(-1.40%)
Aug 28, 2020 0.9100 0.9200 0.8561 0.8897 343,500 -0.02(-2.23%)
Aug 27, 2020 0.9192 0.9460 0.8704 0.9100 289,198 -0.04(-3.77%)
Aug 26, 2020 0.9350 0.9799 0.9150 0.9457 141,760 -0.01(-1.49%)
Aug 25, 2020 0.9200 0.9800 0.8700 0.9600 320,391 +0.07(+7.87%)
Aug 24, 2020 1.070 1.100 0.8200 0.8900 797,904 -0.17(-16.04%)
Aug 21, 2020 1.100 1.130 1.040 1.060 306,100 -0.03(-2.75%)
Aug 20, 2020 1.130 1.130 1.070 1.090 338,208 -0.03(-2.68%)
Aug 19, 2020 1.160 1.200 1.100 1.120 398,473 -0.07(-5.88%)
Aug 18, 2020 1.090 1.350 1.080 1.190 2,118,813 +0.10(+9.17%)
Aug 17, 2020 1.100 1.100 1.040 1.090 165,176 +0.04(+3.81%)
Aug 14, 2020 1.070 1.190 1.050 1.050 263,200 -0.04(-3.67%)
Aug 13, 2020 1.090 1.100 1.040 1.090 209,394 +0.01(+0.93%)
Aug 12, 2020 1.130 1.140 1.070 1.080 387,901 +0.04(+3.85%)
Aug 11, 2020 1.220 1.270 1.040 1.040 641,803 -0.15(-12.61%)
Aug 10, 2020 1.060 1.340 1.050 1.190 1,346,142 +0.11(+10.19%)
Aug 07, 2020 1.030 1.080 1.000 1.080 364,800 +0.04(+3.85%)
Aug 06, 2020 1.120 1.120 1.010 1.040 279,250 -0.04(-3.70%)
Aug 05, 2020 1.170 1.190 1.060 1.080 474,440 -0.07(-6.09%)
Aug 04, 2020 1.090 1.200 1.030 1.150 974,475 +0.12(+11.65%)
Aug 03, 2020 1.070 1.120 1.000 1.030 493,260 +0.05(+4.83%)
Jul 31, 2020 0.9600 1.030 0.9358 0.9825 198,500 +0.03(+2.77%)
Jul 30, 2020 0.9300 0.9800 0.9100 0.9560 114,422 +0.02(+1.92%)
Jul 29, 2020 1.050 1.080 0.8715 0.9380 408,575 -0.02(-2.29%)
Jul 28, 2020 0.9400 0.9800 0.9100 0.9600 200,265 +0.02(+2.13%)
Jul 27, 2020 1.000 1.000 0.9200 0.9400 169,288 -0.06(-5.98%)
Jul 24, 2020 1.020 1.030 0.9750 0.9998 133,400 -0.00(-0.02%)
Jul 23, 2020 1.110 1.110 0.9800 1.000 261,228 -0.08(-7.41%)
Jul 22, 2020 1.080 1.190 0.9800 1.080 646,865 -0.09(-7.69%)
Jul 21, 2020 0.9500 1.190 0.9200 1.170 1,922,222 +0.25(+27.17%)
Jul 20, 2020 0.9500 0.9500 0.9100 0.9200 130,632 -0.04(-4.49%)
Jul 17, 2020 0.9400 0.9830 0.9200 0.9632 203,200 +0.03(+3.54%)
Jul 16, 2020 0.8900 0.9500 0.8632 0.9303 295,368 +0.04(+3.94%)
Jul 15, 2020 0.9100 0.9100 0.8800 0.8950 73,121 +0.02(+1.70%)
Jul 14, 2020 0.9344 0.9344 0.8700 0.8800 100,409 -0.04(-4.35%)
Jul 13, 2020 0.9000 0.9300 0.8750 0.9200 102,177 +0.02(+2.23%)
Jul 10, 2020 0.8930 0.9000 0.8849 0.8999 41,500 +0.02(+2.26%)
Jul 09, 2020 0.8900 0.9200 0.8800 0.8800 63,035 -0.02(-2.22%)
Jul 08, 2020 0.9150 0.9280 0.8802 0.9000 58,365 -0.01(-1.10%)
Jul 07, 2020 0.9500 0.9500 0.9000 0.9100 117,024 -0.04(-4.21%)
Jul 06, 2020 0.9700 0.9900 0.9200 0.9500 149,928 -0.01(-0.72%)
Jul 02, 2020 0.9497 0.9600 0.9103 0.9569 122,000 +0.05(+4.99%)
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.