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 |
| Apr 05, 2016 | $3.68 | $3.83 | $3.65 | $3.68 | 49 310 |
| Apr 04, 2016 | $3.63 | $3.83 | $3.55 | $3.67 | 117 964 |
| Apr 01, 2016 | $3.61 | $3.72 | $3.52 | $3.61 | 64 947 |
| Mar 31, 2016 | $3.55 | $3.72 | $3.55 | $3.64 | 138 265 |
| Mar 30, 2016 | $3.41 | $3.67 | $3.37 | $3.51 | 108 854 |
| Mar 29, 2016 | $3.38 | $3.40 | $3.20 | $3.36 | 107 200 |
| Mar 28, 2016 | $3.45 | $3.53 | $3.25 | $3.38 | 78 800 |
| Mar 24, 2016 | $3.50 | $3.58 | $3.28 | $3.43 | 96 300 |
| Mar 23, 2016 | $3.78 | $3.82 | $3.56 | $3.56 | 125 100 |
| Mar 22, 2016 | $3.83 | $3.91 | $3.70 | $3.81 | 120 700 |
| Mar 21, 2016 | $3.78 | $3.92 | $3.70 | $3.82 | 69 000 |
| Mar 18, 2016 | $3.86 | $3.95 | $3.72 | $3.75 | 121 100 |
| Mar 17, 2016 | $4.01 | $4.04 | $3.80 | $3.83 | 125 500 |
| Mar 16, 2016 | $4.44 | $4.44 | $3.90 | $4.00 | 365 600 |
| Mar 15, 2016 | $4.84 | $4.84 | $4.39 | $4.47 | 118 500 |
| Mar 14, 2016 | $4.60 | $4.81 | $4.51 | $4.79 | 208 700 |
| Mar 11, 2016 | $4.48 | $4.62 | $4.37 | $4.51 | 112 200 |
| Mar 10, 2016 | $4.56 | $4.58 | $4.25 | $4.40 | 129 100 |
| Mar 09, 2016 | $4.58 | $4.65 | $4.50 | $4.56 | 91 600 |
| Mar 08, 2016 | $4.73 | $4.94 | $4.50 | $4.58 | 136 300 |
| Mar 07, 2016 | $4.45 | $4.79 | $4.42 | $4.70 | 85 500 |
| Mar 04, 2016 | $4.58 | $4.62 | $4.43 | $4.50 | 203 800 |
| Mar 03, 2016 | $4.66 | $4.77 | $4.41 | $4.58 | 282 800 |
| Mar 02, 2016 | $4.72 | $4.83 | $4.50 | $4.65 | 346 800 |
| Mar 01, 2016 | $4.74 | $4.79 | $4.35 | $4.69 | 516 800 |
