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 |
| May 02, 2019 | $4.40 | $6.50 | $4.40 | $5.14 | 755 659 |
| May 01, 2019 | $5.35 | $5.40 | $4.10 | $4.43 | 342 900 |
| Apr 30, 2019 | $0.272 | $0.290 | $0.244 | $0.282 | 3 256 445 |
| Apr 29, 2019 | $0.301 | $0.316 | $0.300 | $0.310 | 332 362 |
| Apr 26, 2019 | $0.305 | $0.323 | $0.301 | $0.308 | 281 384 |
| Apr 25, 2019 | $0.319 | $0.330 | $0.305 | $0.315 | 812 064 |
| Apr 24, 2019 | $0.313 | $0.325 | $0.302 | $0.317 | 440 504 |
| Apr 23, 2019 | $0.301 | $0.317 | $0.301 | $0.317 | 419 847 |
| Apr 22, 2019 | $0.306 | $0.320 | $0.300 | $0.312 | 655 158 |
| Apr 18, 2019 | $0.311 | $0.320 | $0.300 | $0.313 | 455 441 |
| Apr 17, 2019 | $0.320 | $0.320 | $0.310 | $0.319 | 286 440 |
| Apr 16, 2019 | $0.330 | $0.330 | $0.309 | $0.320 | 577 573 |
| Apr 15, 2019 | $0.334 | $0.334 | $0.320 | $0.330 | 423 386 |
| Apr 12, 2019 | $0.325 | $0.340 | $0.325 | $0.335 | 373 967 |
| Apr 11, 2019 | $0.340 | $0.343 | $0.320 | $0.335 | 338 799 |
| Apr 10, 2019 | $0.335 | $0.338 | $0.323 | $0.336 | 492 230 |
| Apr 09, 2019 | $0.330 | $0.338 | $0.320 | $0.334 | 370 305 |
| Apr 08, 2019 | $0.338 | $0.338 | $0.320 | $0.330 | 357 283 |
| Apr 05, 2019 | $0.327 | $0.340 | $0.317 | $0.336 | 1 317 080 |
| Apr 04, 2019 | $0.340 | $0.345 | $0.328 | $0.330 | 615 338 |
| Apr 03, 2019 | $0.333 | $0.348 | $0.323 | $0.346 | 477 797 |
| Apr 02, 2019 | $0.340 | $0.348 | $0.338 | $0.343 | 436 807 |
| Apr 01, 2019 | $0.342 | $0.350 | $0.339 | $0.341 | 224 778 |
| Mar 29, 2019 | $0.336 | $0.350 | $0.336 | $0.345 | 442 782 |
| Mar 28, 2019 | $0.335 | $0.340 | $0.335 | $0.339 | 387 098 |
