UK markets closed

Auris Medical Holding AG (EARS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.0450-0.0550 (-1.77%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Jul 20213.08003.09003.00003.04503.0450174,000
22 Jul 20213.32003.35003.08003.10003.1000391,700
21 Jul 20213.01003.33002.97003.27003.27001,008,400
20 Jul 20212.92003.03002.91003.03003.0300186,700
19 Jul 20212.88502.99002.80002.91002.9100286,300
16 Jul 20213.02003.04002.91002.94002.9400308,100
15 Jul 20213.08003.14302.93003.02003.0200615,400
14 Jul 20213.60003.63003.13003.15003.15002,801,000
13 Jul 20213.25503.28003.15003.17003.1700194,800
12 Jul 20213.26003.27003.20003.22003.220081,900
09 Jul 20213.33003.42003.21003.28003.2800177,800
08 Jul 20213.03003.20003.01003.19003.1900328,000
07 Jul 20213.41003.41003.13203.20003.2000454,600
06 Jul 20213.63003.68503.41003.47003.47001,213,200
02 Jul 20213.55003.61003.46503.58003.5800251,500
01 Jul 20213.61003.63003.51103.57003.5700298,000
30 Jun 20213.51003.60003.41003.57003.5700428,300
29 Jun 20213.67003.71003.49003.52003.5200320,500
28 Jun 20213.73003.75003.58003.66003.6600458,900
25 Jun 20213.48003.75003.48003.66003.66001,039,700
24 Jun 20213.51003.55003.44003.52003.5200203,100
23 Jun 20213.39003.56003.38003.51003.5100489,000
22 Jun 20213.56603.56603.31003.38003.3800874,700
21 Jun 20213.79004.13003.45003.61003.610015,083,700
18 Jun 20213.28003.40003.26003.32003.3200389,800
17 Jun 20213.39003.43303.30003.30003.3000180,300
16 Jun 20213.37003.56003.34003.44003.4400976,500
15 Jun 20213.56003.58003.35003.39003.3900260,600
14 Jun 20213.55003.59403.48003.54003.5400648,900
11 Jun 20213.54003.63003.50003.61003.6100342,300
10 Jun 20213.58003.65003.46003.48003.4800330,500
09 Jun 20213.60003.75003.55003.55003.5500437,100
08 Jun 20213.64003.66003.48003.65003.6500558,300
07 Jun 20213.53003.69003.50003.55003.5500802,700
04 Jun 20213.72003.72003.41003.47003.47003,204,100
03 Jun 20213.88004.58003.60503.79003.790015,638,600
02 Jun 20213.50003.82003.50003.69003.6900515,100
01 Jun 20213.60003.66003.45003.53003.5300441,200
28 May 20213.45003.77003.45003.59003.59001,414,500
27 May 20213.33003.52003.29503.49003.4900549,600
26 May 20213.21003.37003.16003.29003.2900429,900
25 May 20213.27003.30003.15903.22003.2200268,400
24 May 20213.30003.36003.18003.23003.2300277,200
21 May 20213.38003.54003.26003.30003.30001,248,200
20 May 20213.36003.41003.28003.33003.3300300,600
19 May 20213.20003.37003.15003.36003.3600533,600
18 May 20213.18003.34003.14003.25003.2500607,600
17 May 20213.04003.22003.04003.20003.2000353,300
14 May 20213.17003.19003.03003.11003.1100629,400
13 May 20213.26003.26002.88003.01003.0100712,000
12 May 20213.20003.45003.13303.21003.21003,326,200
11 May 20213.05003.26003.04003.16003.1600511,200
10 May 20213.17003.35002.97003.31003.31002,059,800
07 May 20213.05404.34003.01003.34503.345038,850,400
06 May 20212.86003.06002.78002.87002.87001,373,400
05 May 20213.06003.17002.86002.90002.9000927,600
04 May 20213.35003.35003.04003.17003.1700626,300
03 May 20213.47003.50003.35303.42003.4200306,200
30 Apr 20213.47003.67003.44003.54003.5400325,100
29 Apr 20213.50003.53003.32303.52003.5200313,000
28 Apr 20213.43003.49503.35003.47003.4700384,500
27 Apr 20213.38003.47003.32003.43003.4300431,300
26 Apr 20213.42003.42003.22003.41003.4100642,700
23 Apr 20213.08003.38003.01003.34003.34001,097,900
22 Apr 20213.00003.18002.90003.08003.0800991,600
21 Apr 20212.99003.08002.90002.99002.99001,088,500
20 Apr 20213.37003.43002.76002.80002.80002,873,000
19 Apr 20213.48003.51503.32003.43003.4300694,800
16 Apr 20213.55003.59003.32003.50003.5000939,700
15 Apr 20213.77003.80003.51003.52003.52001,039,500
14 Apr 20214.00004.14003.70003.73003.73002,242,700
13 Apr 20214.08004.49003.77004.30004.30009,121,600
12 Apr 20215.28005.45004.16004.30004.300056,137,300
09 Apr 20213.81004.36303.76004.31004.310012,092,900
08 Apr 20213.36004.38003.34303.89003.890049,601,300
07 Apr 20213.30003.40003.15003.22003.2200467,100
06 Apr 20213.12003.53003.08003.32003.32005,377,700
05 Apr 20213.21003.25003.01003.09003.09001,126,700
01 Apr 20213.59003.63003.31003.42003.4200670,300
31 Mar 20213.23003.49003.23003.48003.4800662,800
30 Mar 20213.13003.43502.96003.23003.2300642,000
29 Mar 20213.40003.44003.10303.11003.1100617,100
26 Mar 20213.54003.58003.30003.38003.3800460,500
25 Mar 20213.30003.50003.25003.41003.4100774,100
24 Mar 20213.66003.82003.44003.48003.4800524,800
23 Mar 20213.92004.03003.56003.62003.6200727,800
22 Mar 20214.11004.15003.97003.97003.9700472,200
19 Mar 20214.04004.42003.95004.04004.04001,753,700
18 Mar 20214.08004.54003.95003.96003.96002,722,300
17 Mar 20213.93004.20003.80004.14004.1400777,900
16 Mar 20214.22004.23003.91004.02004.0200874,200
15 Mar 20214.30004.38004.02004.26004.26002,126,400
12 Mar 20213.63004.59003.58004.40004.40006,777,500
11 Mar 20214.09004.34003.77004.00004.00004,048,900
10 Mar 20214.41004.71004.05004.44004.44006,919,000
09 Mar 20214.45006.25004.16005.20005.200058,849,500
08 Mar 20213.20004.20003.20003.42003.420019,115,100
05 Mar 20212.89004.12002.70003.16003.160018,683,900
04 Mar 20213.05003.16002.70002.81002.8100488,700
03 Mar 20213.34803.41003.02003.02003.0200304,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...