Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Auris Medical (NQ: EARS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 2.650 3.070 2.630 2.860 527,800 +0.17(+6.32%)
May 30, 2019 2.650 2.880 2.620 2.690 477,261 +0.02(+0.75%)
May 29, 2019 2.750 2.800 2.630 2.670 103,843 -0.06(-2.20%)
May 28, 2019 2.680 2.810 2.570 2.730 155,475 +0.07(+2.63%)
May 24, 2019 2.690 2.700 2.530 2.660 131,500 -0.04(-1.48%)
May 23, 2019 2.810 2.850 2.620 2.700 165,040 -0.08(-2.88%)
May 22, 2019 2.780 3.314 2.720 2.780 653,760 -0.04(-1.42%)
May 21, 2019 2.840 2.960 2.620 2.820 163,594 -0.07(-2.42%)
May 20, 2019 3.420 3.420 2.780 2.890 270,218 -0.23(-7.37%)
May 17, 2019 3.090 3.350 3.010 3.120 256,200 -0.06(-1.89%)
May 16, 2019 3.470 3.530 3.000 3.180 387,694 -0.30(-8.62%)
May 15, 2019 3.700 3.830 3.420 3.480 350,822 -0.20(-5.43%)
May 14, 2019 4.090 4.140 3.600 3.680 445,975 -0.25(-6.36%)
May 13, 2019 4.190 4.310 3.930 3.930 739,998 -0.96(-19.63%)
May 10, 2019 4.910 5.580 4.550 4.890 476,300 +0.23(+4.94%)
May 09, 2019 5.440 6.200 4.650 4.660 670,826 -0.71(-13.22%)
May 08, 2019 4.820 6.250 4.340 5.370 891,872 +0.63(+13.29%)
May 07, 2019 5.380 5.600 4.620 4.740 604,894 -0.31(-6.14%)
May 06, 2019 4.920 5.660 4.800 5.050 298,936 +0.23(+4.77%)
May 03, 2019 5.100 5.150 4.530 4.820 114,100 -0.32(-6.23%)
May 02, 2019 4.400 6.500 4.400 5.140 755,659 +0.69(+15.51%)
May 01, 2019 5.350 5.400 4.100 4.450 394,192 +4.17(+1489.29%)
Apr 30, 2019 0.2700 0.2900 0.2400 0.2800 3,253,945 -0.03(-9.65%)
Apr 29, 2019 0.3012 0.3155 0.3000 0.3099 327,837 +0.00(+0.78%)
Apr 26, 2019 0.3050 0.3225 0.3010 0.3075 281,300 -0.01(-2.23%)
Apr 25, 2019 0.3190 0.3299 0.3050 0.3145 812,064 -0.00(-0.79%)
Apr 24, 2019 0.3127 0.3250 0.3015 0.3170 440,504 -0.00(-0.94%)
Apr 23, 2019 0.3000 0.3200 0.3000 0.3200 418,947 +0.01(+3.23%)
Apr 22, 2019 0.3100 0.3200 0.3000 0.3100 655,158 -0.00(-0.90%)
Apr 18, 2019 0.3110 0.3199 0.3000 0.3128 455,400 -0.01(-1.94%)
Apr 17, 2019 0.3200 0.3200 0.3100 0.3190 286,440 -0.00(-0.31%)
Apr 16, 2019 0.3300 0.3300 0.3100 0.3200 577,573 -0.01(-3.03%)
Apr 15, 2019 0.3300 0.3300 0.3200 0.3300 423,386 -0.01(-1.49%)
Apr 12, 2019 0.3300 0.3400 0.3250 0.3350 373,900 +0.00(+0.00%)
Apr 11, 2019 0.3400 0.3430 0.3200 0.3350 338,799 -0.01(-1.47%)
Apr 10, 2019 0.3400 0.3400 0.3200 0.3400 492,230 +0.01(+3.03%)
Apr 09, 2019 0.3300 0.3400 0.3200 0.3300 370,305 +0.00(+0.00%)
Apr 08, 2019 0.3380 0.3380 0.3200 0.3300 357,283 -0.01(-1.73%)
Apr 05, 2019 0.3270 0.3400 0.3166 0.3358 1,317,000 +0.01(+1.76%)
Apr 04, 2019 0.3400 0.3400 0.3300 0.3300 615,338 -0.02(-5.71%)
Apr 03, 2019 0.3300 0.3500 0.3200 0.3500 477,797 +0.01(+1.92%)
Apr 02, 2019 0.3400 0.3479 0.3380 0.3434 436,807 +0.00(+0.70%)
Apr 01, 2019 0.3420 0.3500 0.3390 0.3410 224,778 -0.00(-1.25%)
Mar 29, 2019 0.3360 0.3496 0.3360 0.3453 442,700 +0.01(+2.01%)
Mar 28, 2019 0.3351 0.3400 0.3350 0.3385 387,098 -0.00(-0.65%)
Mar 27, 2019 0.3320 0.3500 0.3300 0.3407 617,268 -0.01(-2.10%)
Mar 26, 2019 0.3567 0.3600 0.3300 0.3480 809,967 -0.01(-3.33%)
Mar 25, 2019 0.3500 0.3700 0.3500 0.3600 300,040 +0.00(+0.36%)
Mar 22, 2019 0.3600 0.3638 0.3520 0.3587 275,900 -0.01(-2.23%)
Mar 21, 2019 0.3780 0.3780 0.3430 0.3669 602,030 -0.01(-3.19%)
Mar 20, 2019 0.3620 0.3900 0.3620 0.3790 387,178 -0.02(-4.53%)
Mar 19, 2019 0.3664 0.4050 0.3157 0.3970 1,947,789 +0.03(+7.30%)
Mar 18, 2019 0.3600 0.3800 0.3500 0.3700 862,332 -0.01(-2.63%)
Mar 15, 2019 0.3954 0.4149 0.3769 0.3800 1,190,300 -0.02(-5.00%)
Mar 14, 2019 0.4100 0.4600 0.3900 0.4000 4,192,911 +0.01(+2.56%)
Mar 13, 2019 0.4000 0.4100 0.3800 0.3900 934,715 -0.02(-3.70%)
Mar 12, 2019 0.3887 0.4150 0.3782 0.4050 2,722,325 +0.02(+4.06%)
Mar 11, 2019 0.3800 0.3896 0.3700 0.3892 1,747,354 +0.02(+5.25%)
Mar 08, 2019 0.3670 0.3700 0.3525 0.3698 677,100 +0.00(+0.30%)
Mar 07, 2019 0.3600 0.4000 0.3427 0.3687 2,333,358 +0.02(+6.56%)
Mar 06, 2019 0.3518 0.3600 0.3400 0.3460 554,908 -0.01(-3.35%)
Mar 05, 2019 0.3680 0.3749 0.3518 0.3580 739,942 -0.02(-5.29%)
Mar 04, 2019 0.3720 0.3900 0.3650 0.3780 401,441 -0.00(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.