GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Auris Medical Holding AG Stock Price (Quote) NASDAQ:EARS

$3.38 ( -6.37% ) Tuesday, 22nd Jun 2021

Range Low Price High Price Comment
30 days $3.16 $4.58 Tuesday, 22nd Jun 2021 EARS stock ended at $3.38. This is 6.37% less than the trading day before Monday, 21st Jun 2021. During the day the stock fluctuated 7.73% from a day low at $3.31 to a day high of $3.57.
90 days $2.76 $5.45
52 weeks $0.73 $6.60

Historical Auris Medical Holding AG prices

Date Open High Low Close Volume
2021-06-22 $3.57 $3.57 $3.31 $3.38 857 750
2021-06-21 $3.79 $4.13 $3.45 $3.61 15 038 368
2021-06-18 $3.28 $3.40 $3.26 $3.32 388 063
2021-06-17 $3.39 $3.43 $3.30 $3.30 175 477
2021-06-16 $3.37 $3.56 $3.34 $3.44 973 699
2021-06-15 $3.56 $3.58 $3.35 $3.39 252 763
2021-06-14 $3.55 $3.59 $3.48 $3.54 645 175
2021-06-11 $3.54 $3.63 $3.50 $3.61 340 877
2021-06-10 $3.58 $3.65 $3.46 $3.48 327 694
2021-06-09 $3.60 $3.75 $3.55 $3.55 435 287
2021-06-08 $3.64 $3.66 $3.48 $3.65 552 292
2021-06-07 $3.53 $3.69 $3.50 $3.55 792 516
2021-06-04 $3.72 $3.72 $3.41 $3.47 3 199 338
2021-06-03 $3.88 $4.58 $3.61 $3.79 15 599 247
2021-06-02 $3.50 $3.82 $3.50 $3.69 513 512
2021-06-01 $3.60 $3.66 $3.45 $3.53 433 894
2021-05-28 $3.45 $3.77 $3.45 $3.59 1 403 870
2021-05-27 $3.33 $3.52 $3.30 $3.49 547 392
2021-05-26 $3.21 $3.37 $3.16 $3.29 429 468
2021-05-25 $3.27 $3.30 $3.16 $3.22 266 326
2021-05-24 $3.30 $3.36 $3.18 $3.23 277 122
2021-05-21 $3.38 $3.54 $3.26 $3.30 1 244 798
2021-05-20 $3.36 $3.41 $3.28 $3.33 294 201
2021-05-19 $3.20 $3.37 $3.15 $3.36 519 740
2021-05-18 $3.18 $3.34 $3.14 $3.25 604 491
2021-05-17 $3.04 $3.22 $3.04 $3.20 343 010
2021-05-14 $3.17 $3.19 $3.03 $3.11 606 300
2021-05-13 $3.26 $3.26 $2.88 $3.01 700 848
2021-05-12 $3.20 $3.45 $3.13 $3.21 3 313 379
2021-05-11 $3.05 $3.26 $3.04 $3.16 504 268
2021-05-10 $3.17 $3.35 $2.97 $3.31 2 055 189
2021-05-07 $3.05 $4.34 $3.01 $3.35 38 735 499
2021-05-06 $2.86 $3.06 $2.78 $2.87 1 368 227
2021-05-05 $3.06 $3.17 $2.86 $2.90 925 056
2021-05-04 $3.35 $3.35 $3.04 $3.17 487 656
2021-05-03 $3.47 $3.50 $3.35 $3.42 305 271
2021-04-30 $3.47 $3.67 $3.44 $3.54 320 951
2021-04-29 $3.50 $3.53 $3.32 $3.52 313 040
2021-04-28 $3.43 $3.50 $3.35 $3.47 384 486
2021-04-27 $3.38 $3.47 $3.32 $3.43 431 284
2021-04-26 $3.42 $3.42 $3.22 $3.41 642 721
2021-04-23 $3.08 $3.38 $3.01 $3.34 1 095 743
2021-04-22 $3.00 $3.18 $2.90 $3.08 990 484
2021-04-21 $2.99 $3.08 $2.90 $2.99 1 081 989
2021-04-20 $3.37 $3.43 $2.76 $2.80 2 837 499
2021-04-19 $3.48 $3.52 $3.32 $3.43 694 752
2021-04-16 $3.55 $3.59 $3.32 $3.50 935 343
2021-04-15 $3.77 $3.80 $3.51 $3.52 1 039 464
2021-04-14 $4.00 $4.14 $3.70 $3.73 2 242 719
2021-04-13 $4.08 $4.49 $3.77 $4.30 9 121 574

About Auris Medical Holding AG

Auris Medical Holding AG, a clinical-stage biopharmaceutical company, focuses on the development of novel products for the treatment of inner ear disorders. Its lead product candidate includes AM-101, which is in Phase III clinical development for treating acute inner ear tinnitus. The company is also developing AM-111 for the treatment of acute sensorineural hearing loss; and other pre-clinical stage products comprising AM-102 and AM-123. It has... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT