EARS

Historical Stock Prices

$1.7
*  
0.06
3.41%
Get EARS Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading EARS now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 1.8 1.8 1.68 1.71 144,774
09/22/2016 1.68 1.76 1.66 1.76 311,737
09/21/2016 1.66 1.69 1.63 1.63 231,672
09/20/2016 1.63 1.7 1.61 1.65 156,954
09/19/2016 1.7 1.72 1.62 1.67 181,473
09/16/2016 1.66 1.6999 1.6 1.67 414,454
09/15/2016 1.65 1.68 1.6 1.65 190,755
09/14/2016 1.74 1.75 1.61 1.64 310,409
09/13/2016 1.76 1.78 1.66 1.69 366,080
09/12/2016 1.92 1.92 1.65 1.68 951,994
09/09/2016 1.71 1.97 1.7 1.82 3,525,987
09/08/2016 1.66 1.66 1.55 1.58 605,999
09/07/2016 1.64 1.66 1.62 1.64 249,110
09/06/2016 1.67 1.7 1.62 1.65 791,047
09/02/2016 1.73 1.79 1.65 1.71 311,912
09/01/2016 1.8 1.84 1.7 1.71 1,039,503
08/31/2016 1.98 1.98 1.8159 1.85 568,188
08/30/2016 2.01 2.0351 1.96 1.98 456,178
08/29/2016 2.06 2.06 2.01 2.03 249,602
08/26/2016 2.03 2.09 1.97 2.07 629,165
08/25/2016 2.04 2.04 2 2.03 593,658
08/24/2016 2.04 2.0534 2 2.04 963,907
08/23/2016 2.03 2.05 2.01 2.03 629,781
08/22/2016 2.1 2.1 2 2.02 1,687,182
08/19/2016 2.2 2.25 2.06 2.12 2,169,876
08/18/2016 2.28 2.32 1.95 2.15 12,964,340
08/17/2016 4.45 5.45 4.1 5.35 3,172,212
08/16/2016 3.8 3.8935 3.79 3.84 215,717
08/15/2016 4.32 4.329 3.6 3.79 335,552
08/12/2016 4.38 4.535 4.2249 4.28 136,497
08/11/2016 4.39 4.48 4.31 4.37 77,259
08/10/2016 4.37 4.37 4.12 4.35 92,287
08/09/2016 4.48 4.552 4.275 4.32 177,281
08/08/2016 4.74 4.85 4.45 4.49 142,169
08/05/2016 4.85 4.869 4.55 4.62 344,374
08/04/2016 3.99 4.89 3.93 4.73 787,229
08/03/2016 4.07 4.07 3.91 3.95 43,624
08/02/2016 4.14 4.21 3.81 4.03 128,788
08/01/2016 4.05 4.26 4.05 4.14 109,351
07/29/2016 4.02 4.06 3.92 4.01 46,850
07/28/2016 4.09 4.3228 3.95 4.01 79,080
07/27/2016 3.9 4.16 3.9 4.07 104,629
07/26/2016 3.81 3.9999 3.69 3.9 60,411
07/25/2016 3.75 3.8351 3.69 3.76 42,314
07/22/2016 3.8 3.9 3.7 3.7 49,372
07/21/2016 3.86 3.96 3.75 3.77 44,005
07/20/2016 3.77 3.9499 3.77 3.81 68,431
07/19/2016 3.73 3.85 3.65 3.77 89,360
07/18/2016 3.86 4.0064 3.63 3.7 153,882
07/15/2016 3.75 3.7518 3.6 3.66 32,745
07/14/2016 3.66 3.82 3.6001 3.73 95,475
07/13/2016 4.01 4.0101 3.55 3.65 82,577
07/12/2016 4.08 4.1676 3.86 4.02 116,508
07/11/2016 4.09 4.21 4 4.03 40,308
07/08/2016 4.02 4.22 3.9701 4.09 58,506
07/07/2016 4.08 4.2176 3.92 4.03 82,652
07/06/2016 4.31 4.31 4.08 4.09 26,011
07/05/2016 4.36 4.395 4.21 4.3 49,325
07/01/2016 4.18 4.4 4.08 4.36 52,383
06/30/2016 4.3 4.41 4.11 4.19 57,697
06/29/2016 4.42 4.42 4.24 4.32 119,356
06/28/2016 4.1 4.34 4 4.32 124,360
06/27/2016 3.8 3.92 3.55 3.88 80,629
06/24/2016 3.85 3.972 3.68 3.82 61,328
06/23/2016 4.07 4.1499 3.88 4 28,455
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?