home / stock / ears / ears quote
Last: | $3.045 |
---|---|
Change Percent: | -1.77% |
Open: | $3.08 |
Close: | $3.045 |
High: | $3.09 |
Low: | $3.0004 |
Volume: | 172,858 |
Last Trade Date Time: | 07/23/2021 04:42:19 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$3.045 | $3.08 | $3.045 | $3.09 | $3.0004 | 172,858 | 07-23-2021 |
$3.1 | $3.32 | $3.1 | $3.35 | $3.08 | 391,349 | 07-22-2021 |
$3.27 | $3.01 | $3.27 | $3.33 | $2.97 | 882,125 | 07-21-2021 |
$3.03 | $2.92 | $3.03 | $3.03 | $2.91 | 185,658 | 07-20-2021 |
$2.91 | $2.885 | $2.91 | $2.9896 | $2.8 | 285,707 | 07-19-2021 |
$2.94 | $3.02 | $2.94 | $3.04 | $2.91 | 303,079 | 07-16-2021 |
$3.02 | $3.08 | $3.02 | $3.1431 | $2.93 | 614,257 | 07-15-2021 |
$3.15 | $3.6 | $3.15 | $3.63 | $3.13 | 2,788,591 | 07-14-2021 |
$3.17 | $3.255 | $3.17 | $3.28 | $3.15 | 194,891 | 07-13-2021 |
$3.22 | $3.26 | $3.22 | $3.27 | $3.2 | 79,095 | 07-12-2021 |
$3.28 | $3.33 | $3.28 | $3.4199 | $3.21 | 177,809 | 07-09-2021 |
$3.19 | $3.03 | $3.19 | $3.2 | $3.01 | 325,222 | 07-08-2021 |
$3.2 | $3.41 | $3.2 | $3.41 | $3.1317 | 451,671 | 07-07-2021 |
$3.47 | $3.63 | $3.47 | $3.6853 | $3.41 | 1,207,094 | 07-06-2021 |
$3.58 | $3.55 | $3.58 | $3.61 | $3.465 | 252,904 | 07-05-2021 |
$3.58 | $3.55 | $3.58 | $3.61 | $3.465 | 251,198 | 07-02-2021 |
$3.57 | $3.61 | $3.57 | $3.63 | $3.5109 | 297,568 | 07-01-2021 |
$3.57 | $3.51 | $3.57 | $3.6 | $3.41 | 426,865 | 06-30-2021 |
$3.52 | $3.67 | $3.52 | $3.71 | $3.49 | 316,937 | 06-29-2021 |
$3.66 | $3.73 | $3.66 | $3.75 | $3.58 | 457,265 | 06-28-2021 |
News, Short Squeeze, Breakout and More Instantly...
Auris Medical Holding AG Company Name:
EARS Stock Symbol:
NASDAQ Market:
LAS VEGAS, NV - ( NewMediaWire ) - April 04, 2022 - Digipath, Inc. (OTCQB: DIGP) (“Digipath” or the “Company”), a service-oriented independent analytical testing laboratory, data analytics firm focused on the cannabis and hemp markets is pleased to annou...
Hamilton, Bermuda, July 15, 2021 – Auris Medical Holding Ltd. (NASDAQ: EARS), a company dedicated to addressing unmet medical needs through RNA therapeutics, allergy and viral infection protection, and inner ear therapeutics, today announced the launch of its newly-designed corporate...
Are These Reddit Penny Stocks on Your Watchlist in 2021? Reddit penny stocks have become commonplace talking points in the stock market over the past year and a half. While the clear reason for this is heightened interest in the stock market, there are a couple of other reasons to consi...