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 |
| 2019-10-29 | $1.76 | $1.76 | $1.51 | $1.64 | 253 677 |
| 2019-10-28 | $1.70 | $1.79 | $1.67 | $1.72 | 253 260 |
| 2019-10-25 | $1.76 | $1.76 | $1.66 | $1.70 | 115 877 |
| 2019-10-24 | $1.78 | $1.83 | $1.74 | $1.77 | 205 637 |
| 2019-10-23 | $1.73 | $1.92 | $1.73 | $1.78 | 238 485 |
| 2019-10-22 | $1.78 | $1.78 | $1.71 | $1.74 | 73 792 |
| 2019-10-21 | $1.90 | $1.94 | $1.71 | $1.81 | 112 935 |
| 2019-10-18 | $1.94 | $1.95 | $1.86 | $1.90 | 42 276 |
| 2019-10-17 | $1.96 | $1.99 | $1.91 | $1.93 | 74 962 |
| 2019-10-16 | $1.94 | $1.97 | $1.85 | $1.97 | 97 641 |
| 2019-10-15 | $2.02 | $2.02 | $1.85 | $1.91 | 163 051 |
| 2019-10-14 | $2.25 | $2.28 | $1.92 | $2.02 | 384 514 |
| 2019-10-11 | $2.65 | $2.72 | $2.12 | $2.19 | 840 133 |
| 2019-10-10 | $2.55 | $2.65 | $2.55 | $2.60 | 35 488 |
| 2019-10-09 | $2.60 | $2.75 | $2.52 | $2.56 | 210 867 |
| 2019-10-08 | $2.52 | $2.62 | $2.52 | $2.57 | 12 984 |
| 2019-10-07 | $2.59 | $2.59 | $2.50 | $2.55 | 36 202 |
| 2019-10-04 | $2.55 | $2.64 | $2.46 | $2.62 | 102 435 |
| 2019-10-03 | $2.57 | $2.68 | $2.46 | $2.52 | 126 136 |
| 2019-10-02 | $2.66 | $2.75 | $2.51 | $2.66 | 110 494 |
| 2019-10-01 | $2.74 | $2.98 | $2.69 | $2.69 | 35 005 |
| 2019-09-30 | $2.74 | $2.83 | $2.66 | $2.75 | 80 413 |
| 2019-09-27 | $2.74 | $2.79 | $2.65 | $2.78 | 35 091 |
| 2019-09-26 | $2.89 | $2.92 | $2.74 | $2.74 | 81 050 |
| 2019-09-25 | $2.88 | $2.94 | $2.81 | $2.87 | 95 223 |
