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 07, 2019 | $2.85 | $3.13 | $2.70 | $2.95 | 513 894 |
| Jun 06, 2019 | $2.87 | $3.09 | $2.77 | $2.90 | 851 917 |
| Jun 05, 2019 | $2.56 | $3.09 | $2.55 | $2.90 | 1 412 886 |
| Jun 04, 2019 | $2.58 | $2.60 | $2.41 | $2.54 | 185 542 |
| Jun 03, 2019 | $2.80 | $2.98 | $2.60 | $2.60 | 667 242 |
| May 31, 2019 | $2.65 | $3.07 | $2.63 | $2.86 | 527 840 |
| May 30, 2019 | $2.65 | $2.88 | $2.62 | $2.69 | 477 261 |
| May 29, 2019 | $2.75 | $2.80 | $2.63 | $2.67 | 103 843 |
| May 28, 2019 | $2.68 | $2.81 | $2.57 | $2.73 | 155 475 |
| May 24, 2019 | $2.69 | $2.70 | $2.53 | $2.66 | 131 582 |
| May 23, 2019 | $2.81 | $2.85 | $2.62 | $2.70 | 165 040 |
| May 22, 2019 | $2.78 | $3.31 | $2.72 | $2.78 | 653 760 |
| May 21, 2019 | $2.84 | $2.96 | $2.62 | $2.82 | 163 594 |
| May 20, 2019 | $3.42 | $3.42 | $2.78 | $2.89 | 270 218 |
| May 17, 2019 | $3.09 | $3.35 | $3.01 | $3.12 | 256 273 |
| May 16, 2019 | $3.47 | $3.53 | $3.00 | $3.18 | 387 694 |
| May 15, 2019 | $3.70 | $3.83 | $3.42 | $3.48 | 350 826 |
| May 14, 2019 | $4.09 | $4.14 | $3.60 | $3.68 | 445 975 |
| May 13, 2019 | $4.19 | $4.31 | $3.93 | $3.93 | 739 998 |
| May 10, 2019 | $4.91 | $5.58 | $4.55 | $4.89 | 476 319 |
| May 09, 2019 | $5.44 | $6.20 | $4.65 | $4.66 | 671 340 |
| May 08, 2019 | $4.82 | $6.25 | $4.34 | $5.37 | 892 672 |
| May 07, 2019 | $5.38 | $5.60 | $4.62 | $4.74 | 605 669 |
| May 06, 2019 | $4.92 | $5.66 | $4.80 | $5.05 | 299 479 |
| May 03, 2019 | $5.10 | $5.15 | $4.53 | $4.82 | 114 180 |
