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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 20, 2019 | $0.363 | $0.375 | $0.360 | $0.360 | 800 761 |
| Feb 19, 2019 | $0.380 | $0.380 | $0.362 | $0.375 | 682 491 |
| Feb 15, 2019 | $0.367 | $0.379 | $0.360 | $0.373 | 793 655 |
| Feb 14, 2019 | $0.379 | $0.394 | $0.364 | $0.370 | 1 573 785 |
| Feb 13, 2019 | $0.430 | $0.470 | $0.378 | $0.394 | 11 585 627 |
| Feb 12, 2019 | $0.370 | $0.373 | $0.340 | $0.361 | 1 673 714 |
| Feb 11, 2019 | $0.410 | $0.420 | $0.348 | $0.355 | 4 822 950 |
| Feb 08, 2019 | $0.444 | $0.450 | $0.430 | $0.437 | 494 033 |
| Feb 07, 2019 | $0.431 | $0.450 | $0.430 | $0.431 | 432 799 |
| Feb 06, 2019 | $0.430 | $0.450 | $0.423 | $0.450 | 892 221 |
| Feb 05, 2019 | $0.469 | $0.470 | $0.423 | $0.429 | 1 133 343 |
| Feb 04, 2019 | $0.450 | $0.475 | $0.440 | $0.453 | 1 010 859 |
| Feb 01, 2019 | $0.440 | $0.450 | $0.425 | $0.445 | 1 664 318 |
| Jan 31, 2019 | $0.440 | $0.440 | $0.420 | $0.422 | 561 958 |
| Jan 30, 2019 | $0.422 | $0.440 | $0.420 | $0.430 | 907 953 |
| Jan 29, 2019 | $0.420 | $0.444 | $0.410 | $0.433 | 1 416 880 |
| Jan 28, 2019 | $0.450 | $0.450 | $0.420 | $0.428 | 935 932 |
| Jan 25, 2019 | $0.440 | $0.450 | $0.415 | $0.441 | 843 997 |
| Jan 24, 2019 | $0.431 | $0.445 | $0.405 | $0.440 | 1 909 959 |
| Jan 23, 2019 | $0.530 | $0.535 | $0.428 | $0.450 | 12 372 237 |
| Jan 22, 2019 | $0.395 | $0.409 | $0.385 | $0.398 | 792 109 |
| Jan 18, 2019 | $0.420 | $0.430 | $0.380 | $0.409 | 1 530 489 |
| Jan 17, 2019 | $0.438 | $0.446 | $0.410 | $0.417 | 1 102 554 |
| Jan 16, 2019 | $0.500 | $0.500 | $0.410 | $0.438 | 4 002 191 |
| Jan 15, 2019 | $0.450 | $0.545 | $0.440 | $0.465 | 8 217 181 |
