EARS

Auris Medical Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Auris Medical Holding AG EARS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.17 -5.14% 3.14 09:38:32
Open Price Low Price High Price Close Price Prev Close
3.05 3.04 3.19 3.31
more quote information »

EARS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.354.342.783.328,735,726-0.21-6.27%
1 Month4.084.492.763.453,160,141-0.94-23.04%
3 Months3.696.252.704.065,471,649-0.55-14.91%
6 Months0.836.5750.8054.395,904,9612.31278.31%
1 Year1.046.5750.72553.813,478,1412.10201.92%
3 Years36.8039.400.658.422,088,430-33.66-91.47%
5 Years68.80109.000.6510.131,483,514-65.66-95.44%

EARS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2021 3.31 -0.04 -1.05% 3.17 3.35 2.97 2,057,934
May 07 2021 3.345 0.48 16.55% 3.0541 4.34 3.01 38,803,640
May 06 2021 2.87 -0.03 -1.03% 2.86 3.06 2.78 1,368,831
May 05 2021 2.90 -0.27 -8.52% 3.06 3.17 2.8601 925,508
May 04 2021 3.17 -0.25 -7.31% 3.35 3.35 3.04 522,718
May 03 2021 3.42 -0.12 -3.39% 3.47 3.50 3.3525 305,463
Apr 30 2021 3.54 0.02 0.57% 3.47 3.67 3.44 323,459
Apr 29 2021 3.52 0.05 1.44% 3.50 3.5299 3.3229 312,999
Apr 28 2021 3.47 0.04 1.17% 3.43 3.495 3.35 380,889
Apr 27 2021 3.43 0.02 0.59% 3.38 3.47 3.32 430,425
Apr 26 2021 3.41 0.07 2.1% 3.42 3.42 3.22 641,495
Apr 23 2021 3.34 0.26 8.44% 3.08 3.3799 3.01 1,103,284
Apr 22 2021 3.08 0.09 3.01% 3.00 3.18 2.90 991,091
Apr 21 2021 2.99 0.19 6.79% 2.99 3.08 2.90 1,083,335
Apr 20 2021 2.80 -0.63 -18.37% 3.37 3.43 2.76 2,861,353
Apr 19 2021 3.43 -0.07 -2.0% 3.48 3.515 3.32 691,877
Apr 16 2021 3.50 -0.02 -0.57% 3.55 3.59 3.32 936,236
Apr 15 2021 3.52 -0.21 -5.63% 3.77 3.80 3.51 1,035,711
Apr 14 2021 3.73 -0.57 -13.26% 4.00 4.14 3.70 2,223,488
Apr 13 2021 4.30 0.00 0.0% 4.08 4.49 3.77 9,039,776
Apr 12 2021 4.30 -0.01 -0.23% 5.28 5.45 4.16 55,829,916
See More Historical Prices »


Your Recent History
NASDAQ
EARS
Auris Medi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.