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 |
| Apr 27, 2021 | $3.38 | $3.47 | $3.32 | $3.43 | 431 284 |
| Apr 26, 2021 | $3.42 | $3.42 | $3.22 | $3.41 | 642 721 |
| Apr 23, 2021 | $3.08 | $3.38 | $3.01 | $3.34 | 1 095 743 |
| Apr 22, 2021 | $3.00 | $3.18 | $2.90 | $3.08 | 990 484 |
| Apr 21, 2021 | $2.99 | $3.08 | $2.90 | $2.99 | 1 081 989 |
| Apr 20, 2021 | $3.37 | $3.43 | $2.76 | $2.80 | 2 837 499 |
| Apr 19, 2021 | $3.48 | $3.52 | $3.32 | $3.43 | 694 752 |
| Apr 16, 2021 | $3.55 | $3.59 | $3.32 | $3.50 | 935 343 |
| Apr 15, 2021 | $3.77 | $3.80 | $3.51 | $3.52 | 1 039 464 |
| Apr 14, 2021 | $4.00 | $4.14 | $3.70 | $3.73 | 2 242 719 |
| Apr 13, 2021 | $4.08 | $4.49 | $3.77 | $4.30 | 9 121 574 |
| Apr 12, 2021 | $5.28 | $5.45 | $4.16 | $4.30 | 55 464 854 |
| Apr 09, 2021 | $3.81 | $4.36 | $3.76 | $4.31 | 8 740 835 |
| Apr 08, 2021 | $3.36 | $4.38 | $3.34 | $3.89 | 49 396 988 |
| Apr 07, 2021 | $3.30 | $3.40 | $3.15 | $3.22 | 453 929 |
| Apr 06, 2021 | $3.12 | $3.53 | $3.08 | $3.32 | 5 358 866 |
| Apr 05, 2021 | $3.21 | $3.25 | $3.01 | $3.09 | 1 125 011 |
| Apr 01, 2021 | $3.59 | $3.63 | $3.31 | $3.42 | 589 877 |
| Mar 31, 2021 | $3.23 | $3.49 | $3.23 | $3.48 | 660 833 |
| Mar 30, 2021 | $3.13 | $3.44 | $2.96 | $3.23 | 641 020 |
| Mar 29, 2021 | $3.40 | $3.44 | $3.10 | $3.11 | 608 510 |
| Mar 26, 2021 | $3.54 | $3.58 | $3.30 | $3.38 | 459 577 |
| Mar 25, 2021 | $3.30 | $3.50 | $3.25 | $3.41 | 768 523 |
| Mar 24, 2021 | $3.66 | $3.82 | $3.44 | $3.48 | 507 057 |
| Mar 23, 2021 | $3.92 | $4.03 | $3.56 | $3.62 | 725 497 |
