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 Low Price High Price Open Price Previous Close Last Traded
-0.0572 -5.3% 1.0228 1.01 1.1215 1.12 1.08 12:28:37
more quote information »

EARS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.931.200.90151.08445,8170.09289.98%
1 Month0.89431.240.86321.06345,0160.128514.37%
3 Months0.9241.480.851.04260,6190.098810.69%
6 Months1.391.750.651.02203,540-0.3672-26.42%
1 Year2.613.250.651.39172,100-1.59-60.81%
3 Years16.6061.600.6513.861,173,880-15.58-93.84%
5 Years100.00159.200.6519.16823,044-98.98-98.98%

EARS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 1.08 -0.07 -6.09% 1.17 1.19 1.06 471,576
Aug 04 2020 1.15 0.12 11.65% 1.09 1.20 1.03 955,533
Aug 03 2020 1.03 0.05 4.83% 1.07 1.12 1.00 490,955
Jul 31 2020 0.982501 0.0265 2.77% 0.965 1.03 0.9358 196,624
Jul 30 2020 0.956 0.018 1.92% 0.93 0.98 0.9015 114,398
Jul 29 2020 0.938 -0.0229 -2.38% 1.05 1.15 0.8715 406,960
Jul 28 2020 0.960901 0.0209 2.22% 0.9369 0.98 0.91 199,854
Jul 27 2020 0.94 -0.0598 -5.98% 1.00 1.00 0.922 165,683
Jul 24 2020 0.9998 -0.0052 -0.52% 1.02 1.03 0.975 128,370
Jul 23 2020 1.005 -0.08 -6.94% 1.11 1.11 0.98 260,219
Jul 22 2020 1.08 -0.09 -7.69% 1.15 1.24 0.98 625,888
Jul 21 2020 1.17 0.25 27.12% 0.9532 1.19 0.92 1,882,494
Jul 20 2020 0.9204 -0.0428 -4.44% 0.9532 0.975 0.91 128,420
Jul 17 2020 0.9632 0.0332 3.57% 0.94 0.983 0.92 203,219
Jul 16 2020 0.93 0.035 3.91% 0.89 0.95 0.8632 294,028
Jul 15 2020 0.895 0.01499 1.7% 0.91 0.91 0.88 73,103
Jul 14 2020 0.88001 -0.03999 -4.35% 0.9344 0.9344 0.87 99,662
Jul 13 2020 0.92 0.0201 2.23% 0.90 0.93 0.875 102,156
Jul 10 2020 0.8999 0.0196 2.23% 0.893 0.90 0.884949 39,245
Jul 09 2020 0.8803 -0.0197 -2.19% 0.8943 0.9186 0.87 61,934
Jul 08 2020 0.90 -0.0115 -1.26% 0.928 0.928 0.8802 58,365
Jul 07 2020 0.9115 -0.0383 -4.03% 0.9498 0.9498 0.90 116,524
Jul 06 2020 0.9498 -0.0071 -0.74% 0.97 0.99 0.9203 149,826
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200806 16:46:43