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 |
| Mar 22, 2021 | $4.11 | $4.15 | $3.97 | $3.97 | 457 993 |
| Mar 19, 2021 | $4.04 | $4.42 | $3.95 | $4.04 | 1 721 898 |
| Mar 18, 2021 | $4.08 | $4.54 | $3.95 | $3.96 | 2 717 756 |
| Mar 17, 2021 | $3.93 | $4.20 | $3.80 | $4.14 | 776 452 |
| Mar 16, 2021 | $4.22 | $4.23 | $3.91 | $4.02 | 840 393 |
| Mar 15, 2021 | $4.30 | $4.38 | $4.02 | $4.26 | 2 122 549 |
| Mar 12, 2021 | $3.63 | $4.59 | $3.58 | $4.40 | 6 693 608 |
| Mar 11, 2021 | $4.09 | $4.34 | $3.77 | $4.00 | 3 300 971 |
| Mar 10, 2021 | $4.41 | $4.71 | $4.05 | $4.44 | 6 872 161 |
| Mar 09, 2021 | $4.45 | $6.25 | $4.16 | $5.20 | 58 511 897 |
| Mar 08, 2021 | $3.20 | $4.20 | $3.20 | $3.42 | 19 004 599 |
| Mar 05, 2021 | $2.89 | $4.12 | $2.70 | $3.16 | 18 575 064 |
| Mar 04, 2021 | $3.05 | $3.16 | $2.70 | $2.81 | 472 388 |
| Mar 03, 2021 | $3.35 | $3.41 | $3.02 | $3.02 | 298 916 |
| Mar 02, 2021 | $3.45 | $3.45 | $3.20 | $3.27 | 208 756 |
| Mar 01, 2021 | $3.20 | $3.44 | $3.20 | $3.24 | 304 591 |
| Feb 26, 2021 | $3.12 | $3.40 | $2.92 | $3.05 | 634 508 |
| Feb 25, 2021 | $3.63 | $3.66 | $3.20 | $3.24 | 427 280 |
| Feb 24, 2021 | $3.39 | $3.69 | $3.35 | $3.51 | 410 993 |
| Feb 23, 2021 | $3.71 | $3.74 | $3.06 | $3.32 | 889 212 |
| Feb 22, 2021 | $3.97 | $4.25 | $3.75 | $4.10 | 649 337 |
| Feb 19, 2021 | $4.25 | $5.54 | $4.02 | $4.08 | 2 518 765 |
| Feb 18, 2021 | $4.23 | $4.35 | $3.92 | $4.12 | 1 428 155 |
| Feb 17, 2021 | $3.66 | $4.46 | $3.56 | $4.45 | 3 055 865 |
| Feb 16, 2021 | $3.69 | $3.80 | $3.52 | $3.63 | 476 078 |
