EARS - Auris Medical Holding Ltd.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20192.71002.75002.66002.72002.720072,800
Aug 21, 20192.69003.10002.68102.72002.7200449,300
Aug 20, 20192.68002.74002.61502.66002.660030,000
Aug 19, 20192.68002.75002.59002.70002.700048,400
Aug 16, 20192.61002.75002.61002.70002.700043,600
Aug 15, 20192.65002.71002.60002.69002.690028,100
Aug 14, 20192.71002.75002.61002.71002.710043,600
Aug 13, 20192.63002.75002.63002.73002.730042,200
Aug 12, 20192.67002.74002.58002.72002.720016,500
Aug 09, 20192.71002.79902.66002.69002.690026,000
Aug 08, 20192.70002.78002.65002.78002.780043,600
Aug 07, 20192.59002.66002.58002.65002.650023,700
Aug 06, 20192.61002.66402.58002.63502.635058,500
Aug 05, 20192.67002.75002.58002.61002.610054,300
Aug 02, 20192.79002.79002.75002.76002.760024,300
Aug 01, 20192.93002.93002.65002.77002.770077,900
Jul 31, 20192.91002.95002.72002.95002.9500167,900
Jul 30, 20193.00003.10002.85002.95002.9500269,100
Jul 29, 20192.81002.97002.76002.90002.9000146,700
Jul 26, 20192.78002.85002.78002.83002.830071,300
Jul 25, 20192.75002.84002.75002.78002.780099,000
Jul 24, 20192.70002.85002.63002.74002.7400139,300
Jul 23, 20192.74002.82002.62002.65002.650058,100
Jul 22, 20192.84002.88602.61002.70002.700065,300
Jul 19, 20192.61002.65002.56002.65002.650026,500
Jul 18, 20192.63002.65002.57002.65002.650052,200
Jul 17, 20192.65002.70002.60002.64002.640050,300
Jul 16, 20192.65002.65002.59002.65002.650054,100
Jul 15, 20192.69002.69002.62002.67002.670056,700
Jul 12, 20192.74002.74002.66002.69002.690035,600
Jul 11, 20192.76002.78802.66002.72002.720055,300
Jul 10, 20192.69002.80002.65002.71002.710092,700
Jul 09, 20192.70002.80002.62102.70002.700091,600
Jul 08, 20192.63002.71002.61002.69702.697058,000
Jul 05, 20192.70002.70002.62002.64002.640070,500
Jul 03, 20192.80002.80002.60202.68002.6800117,700
Jul 02, 20192.69002.77502.56002.62002.6200154,900
Jul 01, 20192.79002.83202.68002.71002.710079,700
Jun 28, 20192.69002.80002.65002.77002.7700153,500
Jun 27, 20192.90003.19902.63002.71002.71001,035,800
Jun 26, 20192.79002.89002.76002.81002.8100197,200
Jun 25, 20192.77002.90002.73502.76002.760065,500
Jun 24, 20192.82002.82002.70002.76002.760054,700
Jun 21, 20192.92002.92002.73002.84002.8400142,300
Jun 20, 20192.78002.93002.75002.88002.8800173,500
Jun 19, 20192.57002.83002.57002.77002.7700154,600
Jun 18, 20192.77002.87002.54002.62002.6200225,600
Jun 17, 20192.82002.83002.70002.78002.7800143,600
Jun 14, 20192.97003.05002.81002.84002.8400219,500
Jun 13, 20192.91002.98002.85002.92002.9200154,500
Jun 12, 20192.80003.03002.75002.92002.9200398,500
Jun 11, 20192.97003.07402.70902.76002.7600393,700
Jun 10, 20192.98003.18002.90002.97002.9700343,900
Jun 07, 20192.85003.13002.70002.95002.9500513,900
Jun 06, 20192.87003.08902.77002.90002.9000851,700
Jun 05, 20192.56003.09002.55002.90002.90001,412,900
Jun 04, 20192.58002.60002.41002.54002.5400185,500
Jun 03, 20192.80002.98202.60002.60002.6000667,200
May 31, 20192.65003.07002.63002.86002.8600527,800
May 30, 20192.65002.88002.62202.69002.6900477,300
May 29, 20192.75002.80002.63002.67002.6700103,800
May 28, 20192.68002.81002.57002.73002.7300155,500
May 24, 20192.69002.70002.53002.66002.6600131,600
May 23, 20192.81002.85002.62002.70002.7000164,700
May 22, 20192.78003.31402.72002.78002.7800653,800
May 21, 20192.84002.96402.62302.82002.8200163,600
May 20, 20193.42003.42002.78002.89002.8900270,000
May 17, 20193.09003.35003.01003.12003.1200256,300
May 16, 20193.47003.52703.00003.18003.1800387,700
May 15, 20193.70003.82803.42003.48003.4800350,800
May 14, 20194.09004.14003.60003.68003.6800446,000
May 13, 20194.19004.31003.93003.93003.9300740,000
May 10, 20194.91005.58004.55004.89004.8900476,300
May 09, 20195.44006.20004.65004.66004.6600671,300
May 08, 20194.82006.24904.34005.37005.3700892,700
May 07, 20195.38005.60004.62004.74004.7400605,700
May 06, 20194.92005.66004.80005.05005.0500299,500
May 03, 20195.10005.15004.53004.82004.8200114,200
May 02, 20194.40006.50004.40005.14005.1400755,400
May 01, 20195.35005.40004.10004.42904.4290342,900
May 01, 201920/1 Stock Split
Apr 30, 20195.44005.80004.88005.64005.6400162,800
Apr 30, 20191/1 Stock Split
Apr 29, 20196.02006.32006.00006.20006.200016,600
Apr 26, 20196.10006.46006.02006.16006.160014,100
Apr 25, 20196.38006.60006.10006.30006.300040,600
Apr 24, 20196.26006.50006.04006.34006.340022,000
Apr 23, 20196.02006.34006.02006.34006.340021,000
Apr 22, 20196.12006.40006.00006.24006.240032,800
Apr 18, 20196.22006.40006.00006.26006.260022,800
Apr 17, 20196.40006.40006.20006.38006.380014,300
Apr 16, 20196.60006.60006.18006.40006.400028,900
Apr 15, 20196.68006.68006.40006.60006.600021,200
Apr 12, 20196.50006.80006.50006.70006.700018,700
Apr 11, 20196.80006.86006.40006.70006.700016,900
Apr 10, 20196.70006.76006.46006.72006.720024,600
Apr 09, 20196.60006.76006.40006.68006.680018,500
Apr 08, 20196.76006.76006.40006.60006.600017,900
Apr 05, 20196.54006.80006.34006.72006.720065,900
Apr 04, 20196.80006.90006.56006.60006.600030,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...