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 |
| Jun 02, 2021 | $3.50 | $3.82 | $3.50 | $3.69 | 513 512 |
| Jun 01, 2021 | $3.60 | $3.66 | $3.45 | $3.53 | 433 894 |
| May 28, 2021 | $3.45 | $3.77 | $3.45 | $3.59 | 1 403 870 |
| May 27, 2021 | $3.33 | $3.52 | $3.30 | $3.49 | 547 392 |
| May 26, 2021 | $3.21 | $3.37 | $3.16 | $3.29 | 429 468 |
| May 25, 2021 | $3.27 | $3.30 | $3.16 | $3.22 | 266 326 |
| May 24, 2021 | $3.30 | $3.36 | $3.18 | $3.23 | 277 122 |
| May 21, 2021 | $3.38 | $3.54 | $3.26 | $3.30 | 1 244 798 |
| May 20, 2021 | $3.36 | $3.41 | $3.28 | $3.33 | 294 201 |
| May 19, 2021 | $3.20 | $3.37 | $3.15 | $3.36 | 519 740 |
| May 18, 2021 | $3.18 | $3.34 | $3.14 | $3.25 | 604 491 |
| May 17, 2021 | $3.04 | $3.22 | $3.04 | $3.20 | 343 010 |
| May 14, 2021 | $3.17 | $3.19 | $3.03 | $3.11 | 606 300 |
| May 13, 2021 | $3.26 | $3.26 | $2.88 | $3.01 | 700 848 |
| May 12, 2021 | $3.20 | $3.45 | $3.13 | $3.21 | 3 313 379 |
| May 11, 2021 | $3.05 | $3.26 | $3.04 | $3.16 | 504 268 |
| May 10, 2021 | $3.17 | $3.35 | $2.97 | $3.31 | 2 055 189 |
| May 07, 2021 | $3.05 | $4.34 | $3.01 | $3.35 | 38 735 499 |
| May 06, 2021 | $2.86 | $3.06 | $2.78 | $2.87 | 1 368 227 |
| May 05, 2021 | $3.06 | $3.17 | $2.86 | $2.90 | 925 056 |
| May 04, 2021 | $3.35 | $3.35 | $3.04 | $3.17 | 487 656 |
| May 03, 2021 | $3.47 | $3.50 | $3.35 | $3.42 | 305 271 |
| Apr 30, 2021 | $3.47 | $3.67 | $3.44 | $3.54 | 320 951 |
| Apr 29, 2021 | $3.50 | $3.53 | $3.32 | $3.52 | 313 040 |
| Apr 28, 2021 | $3.43 | $3.50 | $3.35 | $3.47 | 384 486 |
