EARS - Auris Medical Holding Ltd.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 03, 20200.80000.80000.72700.77900.779044,200
Apr 02, 20200.73800.79600.72300.75000.750029,700
Apr 01, 20200.80000.80000.73000.74000.740035,800
Mar 31, 20200.82500.84000.76000.80600.806032,300
Mar 30, 20200.81900.84000.76200.81000.810024,300
Mar 27, 20200.85500.85500.77100.82000.820061,900
Mar 26, 20200.86000.86500.72900.83000.830040,800
Mar 25, 20200.77000.87000.77000.83000.830089,600
Mar 24, 20200.73600.79000.73000.77300.773032,800
Mar 23, 20200.82100.82100.72900.73600.736029,100
Mar 20, 20200.74000.90000.69400.81700.817096,800
Mar 19, 20200.67000.84000.67000.78000.780067,100
Mar 18, 20200.70000.74000.67000.71000.710030,900
Mar 17, 20200.75200.75200.65000.70200.702012,200
Mar 16, 20200.74600.75000.65000.71700.717043,200
Mar 13, 20200.85000.87000.67100.71000.7100111,300
Mar 12, 20200.80300.80300.70100.72000.7200167,600
Mar 11, 20200.93200.95000.86100.88300.883030,300
Mar 10, 20200.92501.00000.88100.93600.936042,100
Mar 09, 20201.00001.01000.83000.90000.900090,500
Mar 06, 20201.05001.05000.95501.00401.0040128,300
Mar 05, 20201.05001.09101.00001.06001.0600113,400
Mar 04, 20201.06001.10000.97001.05001.0500101,600
Mar 03, 20201.16001.18001.06001.06701.0670148,200
Mar 02, 20201.12001.22001.06001.15901.1590299,200
Feb 28, 20201.00001.48000.91501.15001.15001,153,800
Feb 27, 20201.28001.28000.94001.01001.0100369,600
Feb 26, 20201.29001.30001.12001.22001.2200244,200
Feb 25, 20201.52001.52001.33001.33001.3300317,200
Feb 24, 20201.55001.55001.50001.52001.520066,000
Feb 21, 20201.51001.56001.48001.54001.5400145,100
Feb 20, 20201.57001.57001.49001.53001.530068,200
Feb 19, 20201.51001.53901.47001.53001.530073,500
Feb 18, 20201.51001.54001.49001.50001.500086,300
Feb 14, 20201.41001.52001.41001.44001.440084,100
Feb 13, 20201.39001.45001.38001.42701.427052,100
Feb 12, 20201.47001.48201.45001.45001.450032,100
Feb 11, 20201.41001.50001.41001.45001.450094,000
Feb 10, 20201.36001.42001.35001.41001.410038,500
Feb 07, 20201.37001.40001.35001.37001.370054,800
Feb 06, 20201.39001.41001.38001.40001.400024,500
Feb 05, 20201.37001.42001.36001.40501.405013,200
Feb 04, 20201.36001.38001.35001.37501.375019,500
Feb 03, 20201.40001.43001.34001.37001.370085,200
Jan 31, 20201.44001.44001.37001.41001.410063,400
Jan 30, 20201.40001.45001.38001.44001.440061,700
Jan 29, 20201.46001.46001.39001.43001.430037,400
Jan 28, 20201.38001.48001.37401.42001.420049,900
Jan 27, 20201.48001.48001.42001.43001.430045,800
Jan 24, 20201.49001.52001.47001.48001.480064,300
Jan 23, 20201.50001.53001.45001.47001.4700134,600
Jan 22, 20201.52001.53001.47001.47001.4700104,100
Jan 21, 20201.51001.54001.47001.52001.520097,400
Jan 17, 20201.58001.59001.51001.54501.5450199,600
Jan 16, 20201.47001.63001.41101.62601.6260349,000
Jan 15, 20201.48001.49401.42001.45001.450065,000
Jan 14, 20201.39001.50001.37001.47001.4700179,300
Jan 13, 20201.48001.49001.37001.40001.4000220,000
Jan 10, 20201.60001.65001.42001.48001.4800801,700
Jan 09, 20201.54001.59001.43001.46001.4600359,600
Jan 08, 20201.49001.49001.42001.44001.4400182,700
Jan 07, 20201.56001.57001.47001.49001.4900149,600
Jan 06, 20201.53001.53001.45001.50001.5000141,000
Jan 03, 20201.59001.60001.51701.52001.5200116,700
Jan 02, 20201.56001.64001.53001.60001.6000136,300
Dec 31, 20191.68001.68001.53001.62001.6200225,200
Dec 30, 20191.55001.83001.46001.69001.69001,374,500
Dec 27, 20191.46001.61001.45201.48001.4800126,900
Dec 26, 20191.45001.57001.45001.45001.450093,100
Dec 24, 20191.48001.64001.43001.48001.4800443,100
Dec 23, 20191.37001.50001.36001.47001.4700149,700
Dec 20, 20191.40001.44001.37201.39001.390068,400
Dec 19, 20191.45001.54001.40001.42001.4200125,600
Dec 18, 20191.36001.55001.35001.45001.4500226,200
Dec 17, 20191.34001.40001.31001.36001.360053,000
Dec 16, 20191.37001.40001.33001.36001.360075,100
Dec 13, 20191.37001.42001.36001.37001.370030,400
Dec 12, 20191.38001.45001.38001.40301.403030,200
Dec 11, 20191.36001.41001.36001.38001.380037,400
Dec 10, 20191.39001.41001.37001.39001.390031,800
Dec 09, 20191.37001.41001.36001.41001.410041,900
Dec 06, 20191.41001.46001.35001.38001.3800130,400
Dec 05, 20191.45001.47101.41001.42001.420068,900
Dec 04, 20191.46001.49001.38001.46001.460086,600
Dec 03, 20191.59001.59001.40001.42501.4250114,600
Dec 02, 20191.50001.52001.39001.51001.5100156,100
Nov 29, 20191.45001.49001.36201.49001.4900114,100
Nov 27, 20191.34001.42001.30001.40001.4000140,400
Nov 26, 20191.35001.35001.30001.33001.330074,900
Nov 25, 20191.43001.45001.31001.34001.3400166,800
Nov 22, 20191.40001.52001.32001.50001.5000388,700
Nov 21, 20191.40001.43001.34001.39001.390094,100
Nov 20, 20191.40001.44001.36001.43001.4300233,400
Nov 19, 20191.30001.49001.30001.41001.410065,400
Nov 18, 20191.38001.38001.31001.35001.350082,900
Nov 15, 20191.34001.40001.31001.35001.350041,600
Nov 14, 20191.44001.45001.31001.35001.3500148,900
Nov 13, 20191.50001.50501.38001.42001.4200149,700
Nov 12, 20191.51001.52501.46001.48201.482071,800
Nov 11, 20191.60001.64001.45001.55001.550075,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...