Quantcast
EARS

Historical Stock Prices

$0.409
*  
0.0078
1.87%
Get EARS Alerts
*Delayed - data as of Jan. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 0.42 0.4299 0.38 0.409 1,529,489
01/17/2019 0.438 0.4455 0.41 0.4168 1,102,149
01/16/2019 0.5 0.5 0.41 0.438 4,001,232
01/15/2019 0.45 0.5449 0.44 0.465 8,199,374
01/14/2019 0.456 0.456 0.415 0.4308 480,824
01/11/2019 0.4444 0.4599 0.425 0.425 439,427
01/10/2019 0.4513 0.458 0.43 0.4454 330,399
01/09/2019 0.4561 0.4623 0.4002 0.46 874,086
01/08/2019 0.47 0.485 0.4502 0.461 874,281
01/07/2019 0.5 0.5011 0.46 0.4637 952,287
01/04/2019 0.48 0.5299 0.477 0.4898 877,654
01/03/2019 0.46 0.4944 0.46 0.475 824,993
01/02/2019 0.45 0.48 0.45 0.454 930,566
12/31/2018 0.4851 0.5415 0.45 0.456 2,393,410
12/28/2018 0.4165 0.528 0.4161 0.4859 2,605,419
12/27/2018 0.4048 0.41 0.37 0.4003 574,221
12/26/2018 0.35 0.4 0.35 0.3909 1,075,038
12/24/2018 0.3675 0.44 0.32 0.385 2,845,868
12/21/2018 0.3614 0.3614 0.305 0.3107 890,576
12/20/2018 0.39 0.4 0.32 0.3567 1,183,951
12/19/2018 0.375 0.41 0.37 0.3851 832,260
12/18/2018 0.41 0.4105 0.3789 0.3895 1,090,289
12/17/2018 0.431 0.45 0.413 0.413 723,855
12/14/2018 0.462 0.469 0.415 0.435 967,868
12/13/2018 0.46 0.4791 0.44 0.452 1,407,847
12/12/2018 0.46 0.47 0.411 0.4685 2,612,661
12/11/2018 0.4983 0.51 0.4555 0.4648 2,886,998
12/10/2018 0.5494 0.5494 0.508 0.5333 1,284,858
12/07/2018 0.561 0.59 0.55 0.5538 1,467,623
12/06/2018 0.6106 0.6196 0.56 0.565 3,623,753
12/04/2018 0.5783 0.5947 0.5274 0.559 1,621,092
12/03/2018 0.571 0.599 0.5559 0.5883 1,365,206
11/30/2018 0.5959 0.6099 0.5606 0.5849 2,532,525
11/29/2018 0.57 0.625 0.57 0.609 3,519,680
11/28/2018 0.62 0.6279 0.57 0.5898 2,211,063
11/27/2018 0.65 0.66 0.612 0.6246 1,460,445
11/26/2018 0.7197 0.7197 0.63 0.673 1,789,304
11/23/2018 0.703 0.83 0.67 0.6982 6,817,192
11/21/2018 0.682 0.682 0.5831 0.6043 3,666,904
11/20/2018 0.6025 0.765 0.6025 0.6846 13,689,700
11/19/2018 0.57 0.57 0.48 0.5041 929,479
11/16/2018 0.611 0.64 0.43 0.5431 2,539,132
11/15/2018 0.67 0.6825 0.6 0.6199 1,354,561
11/14/2018 0.661 0.678 0.59 0.6297 1,226,552
11/13/2018 0.65 0.7099 0.645 0.6678 1,335,067
11/12/2018 0.71 0.71 0.649 0.6688 782,507
11/09/2018 0.71 0.715 0.67 0.6824 941,448
11/08/2018 0.69 0.735 0.68 0.719 1,069,138
11/07/2018 0.7375 0.765 0.7 0.7055 1,568,574
11/06/2018 0.7655 0.78 0.74 0.7671 1,495,495
11/05/2018 0.8 0.85 0.76 0.8 2,489,665
11/02/2018 0.793 0.89 0.75 0.7602 6,417,651
11/01/2018 0.64 0.98 0.633 0.95 16,572,090
10/31/2018 0.6501 0.66 0.63 0.637 1,627,290
10/30/2018 0.6969 0.7349 0.6 0.6268 2,501,394
10/29/2018 0.7 0.795 0.65 0.696 3,225,688
10/26/2018 0.65 0.84 0.584 0.72 5,731,130
10/25/2018 0.7817 0.7951 0.6512 0.71 4,061,942
10/24/2018 0.9 0.93 0.76 0.8225 3,864,992
10/23/2018 0.92 0.98 0.9 0.945 3,641,718
10/22/2018 1.07 1.13 0.9626 1.01 6,139,189
10/19/2018 0.9 1.24 0.9 0.96 21,224,580
10/18/2018 1.05 1.05 0.83 0.85 13,490,620
*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?

Smart Portfolio