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 |
| 2021-08-12 | $3.11 | $3.13 | $3.03 | $3.11 | 123 894 |
| 2021-08-11 | $3.08 | $3.17 | $3.03 | $3.10 | 220 723 |
| 2021-08-10 | $3.05 | $3.13 | $3.01 | $3.10 | 193 405 |
| 2021-08-09 | $3.05 | $3.10 | $3.00 | $3.04 | 156 012 |
| 2021-08-06 | $3.19 | $3.26 | $2.96 | $3.12 | 2 693 169 |
| 2021-08-05 | $2.95 | $3.10 | $2.95 | $3.01 | 375 532 |
| 2021-08-04 | $3.08 | $3.10 | $2.88 | $2.93 | 636 147 |
| 2021-08-03 | $3.08 | $3.87 | $3.05 | $3.17 | 11 957 353 |
| 2021-08-02 | $3.01 | $3.15 | $3.01 | $3.08 | 94 419 |
| 2021-07-30 | $3.11 | $3.18 | $3.00 | $3.02 | 117 075 |
| 2021-07-29 | $3.04 | $3.19 | $3.03 | $3.12 | 151 824 |
| 2021-07-28 | $2.82 | $3.22 | $2.82 | $3.14 | 222 493 |
| 2021-07-27 | $2.87 | $2.92 | $2.76 | $2.91 | 258 757 |
| 2021-07-26 | $2.93 | $3.07 | $2.92 | $2.95 | 140 901 |
| 2021-07-23 | $3.08 | $3.09 | $3.00 | $3.05 | 172 858 |
| 2021-07-22 | $3.32 | $3.35 | $3.08 | $3.10 | 391 349 |
| 2021-07-21 | $3.01 | $3.33 | $2.97 | $3.27 | 845 513 |
| 2021-07-20 | $2.92 | $3.03 | $2.91 | $3.03 | 185 648 |
| 2021-07-19 | $2.89 | $2.99 | $2.80 | $2.91 | 285 707 |
| 2021-07-16 | $3.02 | $3.04 | $2.91 | $2.94 | 303 079 |
| 2021-07-15 | $3.08 | $3.14 | $2.93 | $3.02 | 614 257 |
| 2021-07-14 | $3.60 | $3.63 | $3.13 | $3.15 | 2 788 584 |
| 2021-07-13 | $3.26 | $3.28 | $3.15 | $3.17 | 194 861 |
| 2021-07-12 | $3.26 | $3.27 | $3.20 | $3.22 | 79 095 |
| 2021-07-09 | $3.33 | $3.42 | $3.21 | $3.28 | 177 609 |
