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 |
| Aug 25, 2016 | $2.04 | $2.04 | $2.00 | $2.03 | 593 700 |
| Aug 24, 2016 | $2.04 | $2.05 | $2.00 | $2.04 | 963 900 |
| Aug 23, 2016 | $2.03 | $2.05 | $2.01 | $2.03 | 629 800 |
| Aug 22, 2016 | $2.10 | $2.10 | $2.00 | $2.02 | 1 687 200 |
| Aug 19, 2016 | $2.20 | $2.25 | $2.06 | $2.12 | 2 169 900 |
| Aug 18, 2016 | $2.28 | $2.32 | $1.95 | $2.15 | 12 958 300 |
| Aug 17, 2016 | $4.45 | $5.45 | $4.10 | $5.35 | 3 169 600 |
| Aug 16, 2016 | $3.80 | $3.89 | $3.79 | $3.84 | 215 700 |
| Aug 15, 2016 | $4.32 | $4.33 | $3.60 | $3.79 | 335 600 |
| Aug 12, 2016 | $4.38 | $4.54 | $4.23 | $4.28 | 136 500 |
| Aug 11, 2016 | $4.39 | $4.48 | $4.31 | $4.37 | 77 300 |
| Aug 10, 2016 | $4.37 | $4.37 | $4.12 | $4.35 | 92 300 |
| Aug 09, 2016 | $4.48 | $4.55 | $4.28 | $4.32 | 177 300 |
| Aug 08, 2016 | $4.74 | $4.85 | $4.45 | $4.49 | 142 200 |
| Aug 05, 2016 | $4.85 | $4.87 | $4.55 | $4.62 | 344 400 |
| Aug 04, 2016 | $3.99 | $4.89 | $3.93 | $4.73 | 788 600 |
| Aug 03, 2016 | $4.07 | $4.07 | $3.91 | $3.95 | 43 600 |
| Aug 02, 2016 | $4.14 | $4.21 | $3.81 | $4.03 | 128 800 |
| Aug 01, 2016 | $4.05 | $4.26 | $4.05 | $4.14 | 109 400 |
| Jul 29, 2016 | $4.02 | $4.06 | $3.92 | $4.01 | 46 900 |
| Jul 28, 2016 | $4.09 | $4.32 | $3.95 | $4.01 | 79 100 |
| Jul 27, 2016 | $3.90 | $4.16 | $3.90 | $4.07 | 104 600 |
| Jul 26, 2016 | $3.81 | $4.00 | $3.69 | $3.90 | 60 400 |
| Jul 25, 2016 | $3.75 | $3.84 | $3.69 | $3.76 | 42 300 |
| Jul 22, 2016 | $3.80 | $3.90 | $3.70 | $3.70 | 49 400 |
