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, 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%)
Aug 01, 2019 2.930 2.930 2.650 2.770 77,876 -0.18(-6.10%)
Jul 31, 2019 2.950 2.950 2.720 2.950 167,882 +0.00(+0.00%)
Jul 30, 2019 3.000 3.100 2.850 2.950 269,110 +0.05(+1.72%)
Jul 29, 2019 2.810 2.970 2.760 2.900 146,941 +0.07(+2.47%)
Jul 26, 2019 2.780 2.850 2.780 2.830 71,200 +0.05(+1.80%)
Jul 25, 2019 2.750 2.840 2.750 2.780 98,990 +0.04(+1.46%)
Jul 24, 2019 2.700 2.850 2.630 2.740 139,340 +0.09(+3.40%)
Jul 23, 2019 2.740 2.820 2.620 2.650 58,088 -0.05(-1.85%)
Jul 22, 2019 2.840 2.886 2.610 2.700 65,338 +0.05(+1.89%)
Jul 19, 2019 2.610 2.650 2.560 2.650 26,400 +0.00(+0.00%)
Jul 18, 2019 2.630 2.650 2.570 2.650 52,201 +0.01(+0.38%)
Jul 17, 2019 2.650 2.700 2.600 2.640 50,428 -0.01(-0.38%)
Jul 16, 2019 2.650 2.650 2.590 2.650 54,137 -0.02(-0.75%)
Jul 15, 2019 2.690 2.690 2.620 2.670 56,724 -0.02(-0.74%)
Jul 12, 2019 2.740 2.740 2.660 2.690 35,500 -0.03(-1.10%)
Jul 11, 2019 2.760 2.790 2.660 2.720 55,304 +0.01(+0.37%)
Jul 10, 2019 2.690 2.800 2.650 2.710 92,663 +0.01(+0.37%)
Jul 09, 2019 2.700 2.800 2.620 2.700 91,600 +0.00(+0.00%)
Jul 08, 2019 2.630 2.710 2.610 2.700 58,102 +0.06(+2.27%)
Jul 05, 2019 2.700 2.700 2.620 2.640 70,400 -0.04(-1.49%)
Jul 03, 2019 2.800 2.800 2.602 2.680 117,700 +0.06(+2.29%)
Jul 02, 2019 2.690 2.770 2.560 2.620 154,862 -0.08(-2.96%)
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.