EARS Quote, Trading Chart, Auris Medical Holding AG
home / stock / ears / ears quote
$3.16 Last:
12.46% Change Percent:
$2.89 Open:
$3.16 Previous Close:
$4.12 High:
$2.7 Low:
18,594,093 Volume:
03/05/2021 04:55:27 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-03-05 | 2.89 | 3.16 | 4.12 | 2.7 | 18,594,093 |
| 2021-03-04 | 3.05 | 2.81 | 3.16 | 2.7 | 472,388 |
| 2021-03-03 | 3.3484 | 3.02 | 3.41 | 3.02 | 298,916 |
| 2021-03-02 | 3.45 | 3.27 | 3.45 | 3.2007 | 208,866 |
| 2021-03-01 | 3.2 | 3.24 | 3.44 | 3.2 | 306,490 |
| 2021-02-26 | 3.12 | 3.05 | 3.4 | 2.92 | 634,520 |
| 2021-02-25 | 3.63 | 3.24 | 3.66 | 3.2 | 427,288 |
| 2021-02-24 | 3.39 | 3.51 | 3.6865 | 3.35 | 411,193 |
| 2021-02-23 | 3.71 | 3.32 | 3.7411 | 3.06 | 889,904 |
| 2021-02-22 | 3.97 | 4.1 | 4.25 | 3.7522 | 649,387 |
| 2021-02-19 | 4.25 | 4.08 | 5.54 | 4.0195 | 2,520,180 |
| 2021-02-18 | 4.23 | 4.12 | 4.35 | 3.92 | 1,423,641 |
| 2021-02-17 | 3.66 | 4.45 | 4.46 | 3.56 | 2,936,692 |
| 2021-02-16 | 3.69 | 3.63 | 3.8 | 3.52 | 468,982 |
| 2021-02-15 | 3.47 | 3.55 | 3.6499 | 3.4 | 554,202 |
| 2021-02-12 | 3.47 | 3.55 | 3.6499 | 3.4 | 553,540 |
| 2021-02-11 | 3.8 | 3.51 | 3.8 | 3.37 | 782,868 |
| 2021-02-10 | 3.96 | 3.65 | 3.99 | 3.32 | 2,337,903 |
| 2021-02-09 | 3.58 | 3.99 | 4.48 | 3.56 | 3,648,655 |
| 2021-02-08 | 3.1 | 3.5 | 3.54 | 3.07 | 1,813,833 |
Auris Medical Holding AG Company Name:
EARS Stock Symbol:
NASDAQ Market:
News, Short Squeeze, Breakout and More Instantly...
-
Are These On Your List Of Penny Stocks To Buy Or Avoid Right Now? Penny stocks are well-known for their volatility. The stock market this week has brought this to heightened levels. While the broader markets have broken down, it has brought most market sectors with it. With some excepti...
-
4 Biotech Penny Stocks to Watch Right Now Over the course of the past year, investors have focused heavily on biotech penny stocks . Now, this makes sense given the pandemic and the massive capital investments into biotech as a result. But now, a year after the pandemic began, inves...
-
Tech Penny Stocks Continue Gaining Momentum In February As February gets rolling, there is a variety of potentially winning penny stocks to choose from. In past months, several events have led to different industries becoming more popular than before. This includes entertainment, te...