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 |
| Jul 21, 2016 | $3.86 | $3.96 | $3.75 | $3.77 | 44 000 |
| Jul 20, 2016 | $3.77 | $3.95 | $3.77 | $3.81 | 68 400 |
| Jul 19, 2016 | $3.73 | $3.85 | $3.65 | $3.77 | 89 400 |
| Jul 18, 2016 | $3.86 | $4.01 | $3.63 | $3.70 | 153 900 |
| Jul 15, 2016 | $3.75 | $3.75 | $3.60 | $3.66 | 32 700 |
| Jul 14, 2016 | $3.66 | $3.82 | $3.60 | $3.73 | 95 500 |
| Jul 13, 2016 | $4.01 | $4.01 | $3.55 | $3.65 | 82 600 |
| Jul 12, 2016 | $4.08 | $4.17 | $3.86 | $4.02 | 116 500 |
| Jul 11, 2016 | $4.09 | $4.21 | $4.00 | $4.03 | 40 300 |
| Jul 08, 2016 | $4.02 | $4.22 | $3.97 | $4.09 | 58 500 |
| Jul 07, 2016 | $4.08 | $4.22 | $3.92 | $4.03 | 82 700 |
| Jul 06, 2016 | $4.31 | $4.31 | $4.08 | $4.09 | 26 000 |
| Jul 05, 2016 | $4.36 | $4.40 | $4.21 | $4.30 | 49 300 |
| Jul 01, 2016 | $4.18 | $4.40 | $4.08 | $4.36 | 52 400 |
| Jun 30, 2016 | $4.30 | $4.41 | $4.11 | $4.19 | 57 700 |
| Jun 29, 2016 | $4.42 | $4.42 | $4.24 | $4.32 | 119 400 |
| Jun 28, 2016 | $4.10 | $4.34 | $4.00 | $4.32 | 124 400 |
| Jun 27, 2016 | $3.80 | $3.92 | $3.55 | $3.88 | 80 600 |
| Jun 24, 2016 | $3.85 | $3.97 | $3.68 | $3.82 | 61 300 |
| Jun 23, 2016 | $4.07 | $4.15 | $3.88 | $4.00 | 28 500 |
| Jun 22, 2016 | $3.93 | $4.18 | $3.90 | $4.05 | 52 100 |
| Jun 21, 2016 | $3.98 | $4.05 | $3.85 | $3.92 | 43 600 |
| Jun 20, 2016 | $4.27 | $4.37 | $3.82 | $3.93 | 185 100 |
| Jun 17, 2016 | $3.90 | $4.29 | $3.90 | $4.14 | 165 300 |
| Jun 16, 2016 | $4.03 | $4.05 | $3.75 | $3.92 | 55 508 |
