EARS - Auris Medical Holding Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 20201.51001.53871.47001.53001.530073,477
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
Nov 08, 20191.62001.65001.53001.62001.620073,200
Nov 07, 20191.70001.70001.50001.59001.5900179,700
Nov 06, 20191.74001.74001.67001.70001.700055,000
Nov 05, 20191.67001.82001.66001.72001.7200177,400
Nov 04, 20191.75001.76001.65001.67001.6700130,300
Nov 01, 20191.79001.80001.74001.77001.770083,600
Oct 31, 20191.67001.84001.67001.76001.7600295,400
Oct 30, 20191.63001.69001.58001.65001.650090,100
Oct 29, 20191.76001.76001.51001.63901.6390250,300
Oct 28, 20191.70001.79001.67001.72001.7200253,200
Oct 25, 20191.76001.76001.66001.70001.7000115,300
Oct 24, 20191.78001.83001.74001.77001.7700204,800
Oct 23, 20191.73001.92001.73001.78001.7800237,400
Oct 22, 20191.78001.78001.71001.74001.740073,500
Oct 21, 20191.90001.93601.71001.81001.8100112,500
Oct 18, 20191.94001.95001.86001.90001.900042,300
Oct 17, 20191.96001.99001.91001.93001.930074,800
Oct 16, 20191.94001.97001.85001.97001.970097,600
Oct 15, 20192.02002.02001.85001.91001.9100163,000
Oct 14, 20192.25002.28001.92002.02002.0200384,500
Oct 11, 20192.65002.72002.12002.19002.1900839,000
Oct 10, 20192.55002.64802.55002.60002.600035,500
Oct 09, 20192.60002.75002.51702.56002.5600210,900
Oct 08, 20192.52002.62002.52002.57002.570013,000
Oct 07, 20192.59002.59002.50002.55002.550036,000
Oct 04, 20192.55002.63902.46002.62002.6200102,400
Oct 03, 20192.57002.68002.45502.52002.5200126,100
Oct 02, 20192.66002.75002.51002.66002.6600107,500
Oct 01, 20192.74002.98302.69002.69002.690035,000
Sep 30, 20192.74002.83002.66002.75002.750080,400
Sep 27, 20192.74002.79002.65002.78002.780034,900
Sep 26, 20192.89002.92002.74002.74002.740081,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...