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 (%)
Apr 30, 2021 3.470 3.670 3.440 3.540 325,000 +0.02(+0.57%)
Apr 29, 2021 3.500 3.530 3.320 3.520 313,039 +0.05(+1.44%)
Apr 28, 2021 3.430 3.490 3.350 3.470 384,394 +0.04(+1.17%)
Apr 27, 2021 3.380 3.470 3.320 3.430 431,280 +0.02(+0.59%)
Apr 26, 2021 3.420 3.420 3.220 3.410 641,708 +0.07(+2.10%)
Apr 23, 2021 3.080 3.380 3.010 3.340 1,105,300 +0.26(+8.44%)
Apr 22, 2021 3.000 3.180 2.900 3.080 991,595 +0.09(+3.01%)
Apr 21, 2021 2.990 3.080 2.900 2.990 1,086,661 +0.19(+6.79%)
Apr 20, 2021 3.370 3.430 2.760 2.800 2,868,919 -0.63(-18.37%)
Apr 19, 2021 3.480 3.520 3.320 3.430 692,513 -0.07(-2.00%)
Apr 16, 2021 3.550 3.590 3.320 3.500 939,600 -0.02(-0.57%)
Apr 15, 2021 3.770 3.800 3.510 3.520 1,037,742 -0.21(-5.63%)
Apr 14, 2021 4.000 4.140 3.700 3.730 2,236,155 -0.57(-13.26%)
Apr 13, 2021 4.080 4.490 3.770 4.300 9,088,951 +0.00(+0.00%)
Apr 12, 2021 5.280 5.450 4.160 4.300 56,063,732 -0.01(-0.23%)
Apr 09, 2021 3.810 4.363 3.760 4.310 12,092,900 +0.42(+10.80%)
Apr 08, 2021 3.360 4.380 3.340 3.890 49,575,960 +0.67(+20.81%)
Apr 07, 2021 3.300 3.400 3.150 3.220 466,106 -0.10(-3.01%)
Apr 06, 2021 3.120 3.530 3.080 3.320 5,371,476 +0.23(+7.44%)
Apr 05, 2021 3.210 3.250 3.010 3.090 1,126,795 -0.33(-9.65%)
Apr 01, 2021 3.590 3.630 3.310 3.420 670,300 -0.06(-1.72%)
Mar 31, 2021 3.230 3.490 3.230 3.480 662,848 +0.25(+7.74%)
Mar 30, 2021 3.130 3.430 2.960 3.230 641,832 +0.12(+3.86%)
Mar 29, 2021 3.400 3.440 3.100 3.110 609,545 -0.27(-7.99%)
Mar 26, 2021 3.540 3.580 3.300 3.380 460,500 -0.03(-0.88%)
Mar 25, 2021 3.280 3.500 3.250 3.410 770,984 -0.07(-2.01%)
Mar 24, 2021 3.660 3.820 3.440 3.480 523,231 -0.14(-3.87%)
Mar 23, 2021 3.920 4.030 3.560 3.620 727,324 -0.35(-8.82%)
Mar 22, 2021 4.110 4.150 3.970 3.970 471,635 -0.07(-1.73%)
Mar 19, 2021 4.040 4.420 3.950 4.040 1,753,600 +0.08(+2.02%)
Mar 18, 2021 4.080 4.540 3.950 3.960 2,723,861 -0.18(-4.35%)
Mar 17, 2021 3.930 4.200 3.800 4.140 777,677 +0.12(+2.99%)
Mar 16, 2021 4.220 4.230 3.910 4.020 874,122 -0.24(-5.63%)
Mar 15, 2021 4.300 4.380 4.020 4.260 2,127,105 -0.14(-3.18%)
Mar 12, 2021 3.630 4.590 3.580 4.400 6,777,500 +0.40(+10.00%)
Mar 11, 2021 4.090 4.340 3.770 4.000 3,646,979 -0.44(-9.91%)
Mar 10, 2021 4.360 4.710 4.050 4.440 6,906,230 -0.76(-14.62%)
Mar 09, 2021 4.450 6.250 4.160 5.200 58,717,628 +1.78(+52.05%)
Mar 08, 2021 3.200 4.200 3.200 3.420 19,070,520 +0.26(+8.23%)
Mar 05, 2021 2.890 4.120 2.700 3.160 18,683,800 +0.35(+12.46%)
Mar 04, 2021 3.050 3.160 2.700 2.810 472,889 -0.21(-6.95%)
Mar 03, 2021 3.350 3.410 3.020 3.020 303,304 -0.25(-7.65%)
Mar 02, 2021 3.450 3.450 3.201 3.270 210,336 +0.03(+0.93%)
Mar 01, 2021 3.230 3.440 3.200 3.240 304,606 +0.19(+6.23%)
Feb 26, 2021 3.110 3.400 2.920 3.050 637,600 -0.19(-5.86%)
Feb 25, 2021 3.630 3.660 3.200 3.240 431,693 -0.27(-7.69%)
Feb 24, 2021 3.390 3.690 3.350 3.510 412,590 +0.19(+5.72%)
Feb 23, 2021 3.650 3.740 3.060 3.320 896,251 -0.78(-19.02%)
Feb 22, 2021 3.970 4.250 3.750 4.100 650,053 +0.02(+0.49%)
Feb 19, 2021 4.250 5.540 4.019 4.080 2,525,300 -0.04(-0.97%)
Feb 18, 2021 4.230 4.350 3.920 4.120 1,426,983 -0.33(-7.42%)
Feb 17, 2021 3.650 4.460 3.560 4.450 3,029,594 +0.82(+22.59%)
Feb 16, 2021 3.700 3.800 3.520 3.630 473,224 +0.08(+2.25%)
Feb 12, 2021 3.470 3.650 3.400 3.550 554,200 +0.04(+1.14%)
Feb 11, 2021 3.800 3.800 3.370 3.510 783,684 -0.14(-3.84%)
Feb 10, 2021 3.960 3.990 3.320 3.650 2,370,589 -0.34(-8.52%)
Feb 09, 2021 3.580 4.480 3.560 3.990 3,653,328 +0.49(+14.00%)
Feb 08, 2021 3.100 3.540 3.070 3.500 1,836,282 +0.44(+14.38%)
Feb 05, 2021 3.090 3.170 3.010 3.060 438,900 -0.06(-1.92%)
Feb 04, 2021 3.160 3.390 3.080 3.120 1,055,317 +0.11(+3.65%)
Feb 03, 2021 2.900 3.080 2.880 3.010 777,410 +0.14(+4.88%)
Feb 02, 2021 2.900 2.920 2.770 2.870 487,552 +0.04(+1.41%)
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.