Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Feb 28, 2019 0.4100 0.4100 0.3675 0.4000 946,598 +0.01(+2.85%)
Feb 27, 2019 0.3700 0.4100 0.3605 0.3889 2,176,988 +0.01(+3.85%)
Feb 26, 2019 0.3700 0.3799 0.3535 0.3745 1,047,529 +0.02(+5.23%)
Feb 25, 2019 0.3530 0.3600 0.3530 0.3559 434,584 -0.00(-1.14%)
Feb 22, 2019 0.3600 0.3700 0.3500 0.3600 638,800 -0.00(-0.30%)
Feb 21, 2019 0.3650 0.3670 0.3600 0.3611 428,428 +0.00(+0.31%)
Feb 20, 2019 0.3634 0.3748 0.3600 0.3600 800,761 -0.02(-5.26%)
Feb 19, 2019 0.3800 0.3800 0.3600 0.3800 682,491 +0.01(+2.70%)
Feb 15, 2019 0.3700 0.3800 0.3600 0.3700 793,600 -0.00(-0.03%)
Feb 14, 2019 0.3786 0.3938 0.3640 0.3701 1,566,785 -0.02(-5.10%)
Feb 13, 2019 0.4300 0.4700 0.3800 0.3900 11,574,542 +0.03(+8.03%)
Feb 12, 2019 0.3700 0.3729 0.3400 0.3610 1,673,714 +0.00(+0.28%)
Feb 11, 2019 0.4100 0.4200 0.3500 0.3600 4,817,151 -0.08(-18.18%)
Feb 08, 2019 0.4400 0.4500 0.4300 0.4400 494,000 +0.01(+2.09%)
Feb 07, 2019 0.4308 0.4499 0.4300 0.4310 432,689 -0.02(-4.22%)
Feb 06, 2019 0.4300 0.4500 0.4230 0.4500 892,221 +0.02(+4.80%)
Feb 05, 2019 0.4690 0.4700 0.4229 0.4294 1,133,343 -0.02(-5.23%)
Feb 04, 2019 0.4500 0.4750 0.4400 0.4531 1,010,859 +0.01(+1.82%)
Feb 01, 2019 0.4400 0.4500 0.4250 0.4450 1,664,300 +0.02(+5.43%)
Jan 31, 2019 0.4400 0.4400 0.4200 0.4221 558,592 -0.01(-1.79%)
Jan 30, 2019 0.4220 0.4400 0.4200 0.4298 907,953 -0.00(-0.74%)
Jan 29, 2019 0.4200 0.4440 0.4100 0.4330 1,416,880 +0.00(+0.70%)
Jan 28, 2019 0.4500 0.4500 0.4200 0.4300 935,932 -0.01(-2.49%)
Jan 25, 2019 0.4400 0.4500 0.4150 0.4410 843,900 +0.00(+0.34%)
Jan 24, 2019 0.4312 0.4450 0.4050 0.4395 1,909,959 -0.01(-2.33%)
Jan 23, 2019 0.5300 0.5345 0.4277 0.4500 12,371,516 +0.05(+13.07%)
Jan 22, 2019 0.3950 0.4090 0.3850 0.3980 792,109 -0.01(-2.93%)
Jan 18, 2019 0.4200 0.4300 0.3800 0.4100 1,530,400 -0.01(-2.38%)
Jan 17, 2019 0.4400 0.4500 0.4100 0.4200 1,102,554 -0.02(-4.11%)
Jan 16, 2019 0.5000 0.5000 0.4100 0.4380 4,002,091 -0.03(-6.81%)
Jan 15, 2019 0.4500 0.5400 0.4400 0.4700 8,214,182 +0.04(+9.10%)
Jan 14, 2019 0.4560 0.4560 0.4150 0.4308 482,680 +0.01(+1.36%)
Jan 11, 2019 0.4440 0.4600 0.4250 0.4250 439,400 -0.03(-5.56%)
Jan 10, 2019 0.4500 0.4600 0.4300 0.4500 331,903 -0.01(-2.17%)
Jan 09, 2019 0.4561 0.4623 0.4002 0.4600 874,195 -0.00(-0.22%)
Jan 08, 2019 0.4700 0.4850 0.4502 0.4610 877,288 +0.00(+0.22%)
Jan 07, 2019 0.5000 0.5000 0.4600 0.4600 953,049 -0.03(-6.12%)
Jan 04, 2019 0.4800 0.5300 0.4800 0.4900 878,500 +0.02(+4.26%)
Jan 03, 2019 0.4600 0.4900 0.4600 0.4700 825,036 +0.02(+3.52%)
Jan 02, 2019 0.4500 0.4800 0.4500 0.4540 933,285 -0.00(-0.44%)
Dec 31, 2018 0.4850 0.5410 0.4500 0.4560 2,395,900 -0.03(-6.94%)
Dec 28, 2018 0.4200 0.5300 0.4200 0.4900 2,607,200 +0.09(+22.41%)
Dec 27, 2018 0.4048 0.4100 0.3700 0.4003 575,257 +0.01(+2.64%)
Dec 26, 2018 0.3500 0.4000 0.3500 0.3900 1,076,780 +0.01(+1.30%)
Dec 24, 2018 0.3680 0.4400 0.3200 0.3850 2,845,800 +0.07(+23.79%)
Dec 21, 2018 0.3610 0.3610 0.3050 0.3110 978,300 -0.05(-13.61%)
Dec 20, 2018 0.3900 0.4000 0.3200 0.3600 1,187,044 -0.03(-6.52%)
Dec 19, 2018 0.3750 0.4100 0.3700 0.3851 832,260 -0.00(-1.13%)
Dec 18, 2018 0.4100 0.4105 0.3789 0.3895 1,092,710 -0.02(-5.00%)
Dec 17, 2018 0.4300 0.4500 0.4100 0.4100 727,600 -0.03(-5.75%)
Dec 14, 2018 0.4600 0.4690 0.4150 0.4350 982,500 -0.02(-3.76%)
Dec 13, 2018 0.4600 0.4791 0.4400 0.4520 1,408,447 -0.02(-3.83%)
Dec 12, 2018 0.4600 0.4700 0.4100 0.4700 2,617,363 +0.01(+1.12%)
Dec 11, 2018 0.4983 0.5100 0.4555 0.4648 2,887,045 -0.07(-12.30%)
Dec 10, 2018 0.5500 0.5500 0.5100 0.5300 1,286,598 -0.02(-3.64%)
Dec 07, 2018 0.5600 0.5900 0.5500 0.5500 1,469,700 -0.01(-1.79%)
Dec 06, 2018 0.6100 0.6200 0.5600 0.5600 3,625,807 +0.00(+0.18%)
Dec 04, 2018 0.5780 0.5950 0.5270 0.5590 1,621,500 -0.03(-4.98%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.