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%)
Mar 01, 2019 0.3800 0.4000 0.3700 0.3800 647,100 -0.02(-5.00%)
Feb 28, 2019 0.4100 0.4100 0.3675 0.4000 946,598 +0.01(+2.85%)
Feb 27, 2019 0.3700 0.4100 0.3605 0.3889 2,176,988 +0.01(+3.85%)
Feb 26, 2019 0.3700 0.3799 0.3535 0.3745 1,047,529 +0.02(+5.23%)
Feb 25, 2019 0.3530 0.3600 0.3530 0.3559 434,584 -0.00(-1.14%)
Feb 22, 2019 0.3600 0.3700 0.3500 0.3600 638,800 -0.00(-0.30%)
Feb 21, 2019 0.3650 0.3670 0.3600 0.3611 428,428 +0.00(+0.31%)
Feb 20, 2019 0.3634 0.3748 0.3600 0.3600 800,761 -0.02(-5.26%)
Feb 19, 2019 0.3800 0.3800 0.3600 0.3800 682,491 +0.01(+2.70%)
Feb 15, 2019 0.3700 0.3800 0.3600 0.3700 793,600 -0.00(-0.03%)
Feb 14, 2019 0.3786 0.3938 0.3640 0.3701 1,566,785 -0.02(-5.10%)
Feb 13, 2019 0.4300 0.4700 0.3800 0.3900 11,574,542 +0.03(+8.03%)
Feb 12, 2019 0.3700 0.3729 0.3400 0.3610 1,673,714 +0.00(+0.28%)
Feb 11, 2019 0.4100 0.4200 0.3500 0.3600 4,817,151 -0.08(-18.18%)
Feb 08, 2019 0.4400 0.4500 0.4300 0.4400 494,000 +0.01(+2.09%)
Feb 07, 2019 0.4308 0.4499 0.4300 0.4310 432,689 -0.02(-4.22%)
Feb 06, 2019 0.4300 0.4500 0.4230 0.4500 892,221 +0.02(+4.80%)
Feb 05, 2019 0.4690 0.4700 0.4229 0.4294 1,133,343 -0.02(-5.23%)
Feb 04, 2019 0.4500 0.4750 0.4400 0.4531 1,010,859 +0.01(+1.82%)
Feb 01, 2019 0.4400 0.4500 0.4250 0.4450 1,664,300 +0.02(+5.43%)
Jan 31, 2019 0.4400 0.4400 0.4200 0.4221 558,592 -0.01(-1.79%)
Jan 30, 2019 0.4220 0.4400 0.4200 0.4298 907,953 -0.00(-0.74%)
Jan 29, 2019 0.4200 0.4440 0.4100 0.4330 1,416,880 +0.00(+0.70%)
Jan 28, 2019 0.4500 0.4500 0.4200 0.4300 935,932 -0.01(-2.49%)
Jan 25, 2019 0.4400 0.4500 0.4150 0.4410 843,900 +0.00(+0.34%)
Jan 24, 2019 0.4312 0.4450 0.4050 0.4395 1,909,959 -0.01(-2.33%)
Jan 23, 2019 0.5300 0.5345 0.4277 0.4500 12,371,516 +0.05(+13.07%)
Jan 22, 2019 0.3950 0.4090 0.3850 0.3980 792,109 -0.01(-2.93%)
Jan 18, 2019 0.4200 0.4300 0.3800 0.4100 1,530,400 -0.01(-2.38%)
Jan 17, 2019 0.4400 0.4500 0.4100 0.4200 1,102,554 -0.02(-4.11%)
Jan 16, 2019 0.5000 0.5000 0.4100 0.4380 4,002,091 -0.03(-6.81%)
Jan 15, 2019 0.4500 0.5400 0.4400 0.4700 8,214,182 +0.04(+9.10%)
Jan 14, 2019 0.4560 0.4560 0.4150 0.4308 482,680 +0.01(+1.36%)
Jan 11, 2019 0.4440 0.4600 0.4250 0.4250 439,400 -0.03(-5.56%)
Jan 10, 2019 0.4500 0.4600 0.4300 0.4500 331,903 -0.01(-2.17%)
Jan 09, 2019 0.4561 0.4623 0.4002 0.4600 874,195 -0.00(-0.22%)
Jan 08, 2019 0.4700 0.4850 0.4502 0.4610 877,288 +0.00(+0.22%)
Jan 07, 2019 0.5000 0.5000 0.4600 0.4600 953,049 -0.03(-6.12%)
Jan 04, 2019 0.4800 0.5300 0.4800 0.4900 878,500 +0.02(+4.26%)
Jan 03, 2019 0.4600 0.4900 0.4600 0.4700 825,036 +0.02(+3.52%)
Jan 02, 2019 0.4500 0.4800 0.4500 0.4540 933,285 -0.00(-0.44%)
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%)
Oct 01, 2018 0.3800 0.5100 0.3700 0.4300 13,658,364 +0.07(+17.81%)
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%)
Jul 02, 2018 0.8200 1.350 0.6400 0.7000 3,561,436 -0.08(-10.26%)
Jun 29, 2018 0.7800 0.8100 0.7600 0.7800 90,834 +0.01(+1.30%)
Jun 28, 2018 0.8000 0.8180 0.7700 0.7700 91,022 +0.00(+0.00%)
Jun 27, 2018 0.7700 0.8000 0.7530 0.7700 71,824 +0.00(+0.00%)
Jun 26, 2018 0.7729 0.8450 0.7599 0.7700 54,479 -0.02(-2.53%)
Jun 25, 2018 0.8100 0.8500 0.7750 0.7900 88,699 +0.00(+0.00%)
Jun 22, 2018 0.8297 0.8297 0.7580 0.7900 152,182 -0.05(-5.95%)
Jun 21, 2018 0.8800 0.8873 0.8400 0.8400 75,088 -0.05(-5.10%)
Jun 20, 2018 0.8600 0.9234 0.8600 0.8851 80,091 -0.01(-1.54%)
Jun 19, 2018 0.9200 0.9599 0.8720 0.8990 142,894 -0.00(-0.11%)
Jun 18, 2018 1.000 1.030 0.8510 0.9000 413,249 -0.25(-21.74%)
Jun 15, 2018 1.150 1.150 1.150 102,800 +0.00(+0.00%)
Jun 14, 2018 1.180 1.229 1.130 1.150 105,056 -0.03(-2.54%)
Jun 13, 2018 1.180 1.200 1.170 1.180 59,064 +0.00(+0.00%)
Jun 12, 2018 1.170 1.230 1.160 1.180 45,414 +0.00(+0.00%)
Jun 11, 2018 1.210 1.280 1.155 1.180 98,027 -0.03(-2.48%)
Jun 08, 2018 1.180 1.319 1.180 1.210 418,592 +0.02(+1.68%)
Jun 07, 2018 1.240 1.240 1.190 1.190 70,379 -0.01(-0.83%)
Jun 06, 2018 1.240 1.249 1.188 1.200 170,665 -0.05(-4.00%)
Jun 05, 2018 1.280 1.300 1.250 1.250 94,138 -0.02(-1.57%)
Jun 04, 2018 1.350 1.350 1.250 1.270 234,555 -0.04(-3.06%)
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.