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 10, 2016 | $3.28 | $3.85 | $3.28 | $3.53 | 168 210 |
| May 09, 2016 | $3.17 | $3.34 | $3.14 | $3.28 | 62 042 |
| May 06, 2016 | $3.29 | $3.41 | $3.17 | $3.17 | 71 862 |
| May 05, 2016 | $3.51 | $3.53 | $3.31 | $3.33 | 68 221 |
| May 04, 2016 | $3.59 | $3.59 | $3.41 | $3.53 | 124 079 |
| May 03, 2016 | $3.62 | $3.64 | $3.51 | $3.56 | 13 251 |
| May 02, 2016 | $3.62 | $3.65 | $3.51 | $3.64 | 86 557 |
| Apr 29, 2016 | $3.86 | $3.89 | $3.65 | $3.66 | 50 751 |
| Apr 28, 2016 | $3.90 | $4.14 | $3.90 | $3.91 | 165 399 |
| Apr 27, 2016 | $3.98 | $4.00 | $3.81 | $3.97 | 52 112 |
| Apr 26, 2016 | $4.12 | $4.12 | $3.85 | $4.00 | 86 074 |
| Apr 25, 2016 | $4.21 | $4.27 | $4.03 | $4.06 | 29 482 |
| Apr 22, 2016 | $4.12 | $4.28 | $4.12 | $4.24 | 37 734 |
| Apr 21, 2016 | $4.12 | $4.25 | $3.94 | $4.10 | 182 426 |
| Apr 20, 2016 | $4.25 | $4.31 | $4.06 | $4.15 | 80 117 |
| Apr 19, 2016 | $4.38 | $4.38 | $4.23 | $4.29 | 57 732 |
| Apr 18, 2016 | $4.36 | $4.36 | $4.23 | $4.33 | 65 618 |
| Apr 15, 2016 | $4.25 | $4.35 | $4.23 | $4.32 | 68 886 |
| Apr 14, 2016 | $4.26 | $4.40 | $4.13 | $4.23 | 32 048 |
| Apr 13, 2016 | $4.16 | $4.30 | $4.10 | $4.24 | 52 202 |
| Apr 12, 2016 | $4.23 | $4.38 | $4.07 | $4.14 | 72 240 |
| Apr 11, 2016 | $4.37 | $4.45 | $4.22 | $4.27 | 87 729 |
| Apr 08, 2016 | $4.08 | $4.46 | $3.82 | $4.32 | 202 414 |
| Apr 07, 2016 | $4.19 | $4.22 | $4.02 | $4.12 | 86 983 |
| Apr 06, 2016 | $3.67 | $4.12 | $3.67 | $4.12 | 244 664 |
