NASDAQ:EARS
Delisted
Auris Medical Holding AG Stock Price (Quote)
$0.750
-0.0010 (-0.133%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.680 | $1.00 | Friday, 27th May 2022 EARS stock ended at $0.750. This is 0.133% less than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 10.68% from a day low at $0.740 to a day high of $0.82. |
| 90 days | $0.635 | $2.14 | |
| 52 weeks | $0.635 | $4.58 |
| Date | Open | High | Low | Close | Volume |
| 2021-07-08 | $3.03 | $3.20 | $3.01 | $3.19 | 324 967 |
| 2021-07-07 | $3.41 | $3.41 | $3.13 | $3.20 | 451 120 |
| 2021-07-06 | $3.63 | $3.69 | $3.41 | $3.47 | 1 207 094 |
| 2021-07-02 | $3.55 | $3.61 | $3.47 | $3.58 | 251 042 |
| 2021-07-01 | $3.61 | $3.63 | $3.51 | $3.57 | 297 568 |
| 2021-06-30 | $3.51 | $3.60 | $3.41 | $3.57 | 426 865 |
| 2021-06-29 | $3.67 | $3.71 | $3.49 | $3.52 | 316 937 |
| 2021-06-28 | $3.73 | $3.75 | $3.58 | $3.66 | 457 265 |
| 2021-06-25 | $3.48 | $3.75 | $3.48 | $3.66 | 1 037 276 |
| 2021-06-24 | $3.51 | $3.55 | $3.44 | $3.52 | 201 952 |
| 2021-06-23 | $3.39 | $3.56 | $3.38 | $3.51 | 487 640 |
| 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 |
