Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Dec 31, 2019 1.680 1.680 1.530 1.620 225,800 -0.07(-4.14%)
Dec 30, 2019 1.550 1.830 1.460 1.690 1,374,479 +0.21(+14.19%)
Dec 27, 2019 1.460 1.610 1.452 1.480 126,900 +0.03(+2.07%)
Dec 26, 2019 1.450 1.570 1.450 1.450 93,114 -0.03(-2.03%)
Dec 24, 2019 1.480 1.640 1.430 1.480 443,100 +0.01(+0.68%)
Dec 23, 2019 1.370 1.500 1.360 1.470 149,684 +0.08(+5.76%)
Dec 20, 2019 1.400 1.440 1.372 1.390 68,300 -0.03(-2.11%)
Dec 19, 2019 1.450 1.540 1.400 1.420 125,566 -0.03(-2.07%)
Dec 18, 2019 1.360 1.550 1.350 1.450 226,198 +0.09(+6.62%)
Dec 17, 2019 1.340 1.400 1.310 1.360 53,048 +0.00(+0.00%)
Dec 16, 2019 1.370 1.400 1.330 1.360 75,085 -0.01(-0.73%)
Dec 13, 2019 1.370 1.420 1.360 1.370 30,300 -0.03(-2.38%)
Dec 12, 2019 1.380 1.450 1.380 1.403 30,172 +0.02(+1.70%)
Dec 11, 2019 1.360 1.410 1.360 1.380 37,371 -0.01(-0.72%)
Dec 10, 2019 1.390 1.410 1.370 1.390 31,828 -0.02(-1.42%)
Dec 09, 2019 1.370 1.410 1.360 1.410 41,855 +0.03(+2.17%)
Dec 06, 2019 1.410 1.460 1.350 1.380 130,400 -0.04(-2.82%)
Dec 05, 2019 1.450 1.471 1.410 1.420 68,945 -0.04(-2.74%)
Dec 04, 2019 1.460 1.490 1.380 1.460 86,646 +0.03(+2.46%)
Dec 03, 2019 1.590 1.590 1.400 1.425 114,569 -0.08(-5.63%)
Dec 02, 2019 1.500 1.520 1.390 1.510 156,090 +0.02(+1.34%)
Nov 29, 2019 1.450 1.490 1.362 1.490 114,100 +0.09(+6.43%)
Nov 27, 2019 1.340 1.420 1.300 1.400 140,400 +0.07(+5.26%)
Nov 26, 2019 1.350 1.350 1.300 1.330 75,019 -0.01(-0.75%)
Nov 25, 2019 1.430 1.450 1.310 1.340 166,888 -0.16(-10.67%)
Nov 22, 2019 1.400 1.520 1.320 1.500 390,200 +0.11(+7.91%)
Nov 21, 2019 1.400 1.430 1.340 1.390 94,101 -0.04(-2.80%)
Nov 20, 2019 1.400 1.440 1.360 1.430 234,199 +0.02(+1.42%)
Nov 19, 2019 1.300 1.490 1.300 1.410 66,130 +0.06(+4.44%)
Nov 18, 2019 1.350 1.380 1.310 1.350 83,204 +0.00(+0.00%)
Nov 15, 2019 1.340 1.400 1.310 1.350 41,600 +0.00(+0.00%)
Nov 14, 2019 1.440 1.450 1.310 1.350 149,626 -0.07(-4.93%)
Nov 13, 2019 1.500 1.504 1.380 1.420 149,707 -0.06(-4.21%)
Nov 12, 2019 1.510 1.525 1.460 1.482 71,007 -0.07(-4.36%)
Nov 11, 2019 1.600 1.640 1.450 1.550 75,116 -0.07(-4.32%)
Nov 08, 2019 1.620 1.650 1.530 1.620 73,200 +0.03(+1.89%)
Nov 07, 2019 1.700 1.700 1.500 1.590 179,734 -0.11(-6.47%)
Nov 06, 2019 1.740 1.740 1.670 1.700 55,042 -0.02(-1.16%)
Nov 05, 2019 1.670 1.820 1.660 1.720 177,383 +0.05(+2.99%)
Nov 04, 2019 1.750 1.760 1.650 1.670 130,277 -0.10(-5.65%)
Nov 01, 2019 1.790 1.800 1.740 1.770 83,700 +0.01(+0.57%)
Oct 31, 2019 1.670 1.840 1.670 1.760 295,432 +0.11(+6.67%)
Oct 30, 2019 1.630 1.690 1.580 1.650 90,117 +0.01(+0.68%)
Oct 29, 2019 1.760 1.760 1.510 1.639 253,677 -0.08(-4.72%)
Oct 28, 2019 1.700 1.790 1.670 1.720 253,260 +0.02(+1.18%)
Oct 25, 2019 1.760 1.760 1.660 1.700 115,800 -0.07(-3.95%)
Oct 24, 2019 1.780 1.830 1.740 1.770 205,637 -0.01(-0.56%)
Oct 23, 2019 1.730 1.920 1.730 1.780 238,485 +0.04(+2.30%)
Oct 22, 2019 1.780 1.780 1.710 1.740 73,792 -0.07(-3.87%)
Oct 21, 2019 1.900 1.940 1.710 1.810 112,935 -0.09(-4.74%)
Oct 18, 2019 1.940 1.950 1.860 1.900 42,300 -0.03(-1.55%)
Oct 17, 2019 1.960 1.990 1.910 1.930 74,962 -0.04(-2.03%)
Oct 16, 2019 1.940 1.970 1.850 1.970 97,756 +0.06(+3.14%)
Oct 15, 2019 2.020 2.020 1.850 1.910 163,050 -0.11(-5.45%)
Oct 14, 2019 2.250 2.280 1.920 2.020 384,599 -0.17(-7.76%)
Oct 11, 2019 2.650 2.720 2.120 2.190 840,100 -0.41(-15.77%)
Oct 10, 2019 2.550 2.647 2.550 2.600 35,488 +0.04(+1.56%)
Oct 09, 2019 2.600 2.750 2.517 2.560 210,863 -0.01(-0.39%)
Oct 08, 2019 2.520 2.620 2.520 2.570 12,984 +0.02(+0.78%)
Oct 07, 2019 2.590 2.590 2.500 2.550 36,202 -0.07(-2.67%)
Oct 04, 2019 2.550 2.639 2.460 2.620 102,400 +0.10(+3.97%)
Oct 03, 2019 2.570 2.680 2.455 2.520 126,136 -0.14(-5.26%)
Oct 02, 2019 2.660 2.750 2.510 2.660 110,494 -0.03(-1.12%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.