Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ait Therapeutics (OP: AITB )

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, 2019 4.740 4.880 4.590 4.800 18,871 +0.10(+2.13%)
Apr 29, 2019 4.720 4.740 4.610 4.700 4,835 +0.10(+2.17%)
Apr 26, 2019 4.720 4.750 4.600 4.600 13,500 -0.15(-3.16%)
Apr 25, 2019 4.760 4.850 4.670 4.750 26,756 +0.03(+0.64%)
Apr 24, 2019 4.880 4.880 4.720 4.720 35,496 -0.13(-2.68%)
Apr 23, 2019 4.800 4.880 4.760 4.850 43,484 +0.05(+1.04%)
Apr 22, 2019 4.800 4.900 4.600 4.800 25,608 +0.15(+3.23%)
Apr 18, 2019 4.850 4.890 4.650 4.650 27,900 -0.13(-2.72%)
Apr 17, 2019 4.650 4.780 4.520 4.780 22,100 +0.28(+6.22%)
Apr 16, 2019 4.790 4.790 4.460 4.500 6,935 -0.28(-5.86%)
Apr 15, 2019 4.840 4.850 4.600 4.780 13,470 +0.05(+1.06%)
Apr 12, 2019 4.840 4.870 4.550 4.730 28,900 -0.06(-1.25%)
Apr 11, 2019 4.960 4.960 4.650 4.790 19,255 -0.06(-1.24%)
Apr 10, 2019 4.960 4.990 4.650 4.850 23,836 -0.12(-2.41%)
Apr 09, 2019 4.970 5.000 4.800 4.970 32,102 +0.00(+0.00%)
Apr 08, 2019 4.880 4.970 4.810 4.970 13,070 +0.09(+1.84%)
Apr 05, 2019 4.900 5.130 4.830 4.880 28,700 -0.02(-0.41%)
Apr 04, 2019 4.700 4.950 4.600 4.900 25,383 +0.15(+3.16%)
Apr 03, 2019 4.635 4.850 4.600 4.750 37,877 +0.06(+1.28%)
Apr 02, 2019 4.740 5.100 4.550 4.690 42,105 -0.01(-0.21%)
Apr 01, 2019 4.750 4.950 4.650 4.700 37,910 -0.10(-2.08%)
Mar 29, 2019 4.870 4.890 4.660 4.800 21,400 +0.00(+0.00%)
Mar 28, 2019 4.660 4.960 4.660 4.800 69,877 +0.05(+1.05%)
Mar 27, 2019 4.630 4.800 4.630 4.750 7,435 -0.08(-1.66%)
Mar 26, 2019 4.900 5.450 4.680 4.830 82,737 -0.06(-1.23%)
Mar 25, 2019 4.750 4.900 4.600 4.890 40,031 +0.14(+2.95%)
Mar 22, 2019 4.850 4.900 4.600 4.750 53,900 +0.05(+1.06%)
Mar 21, 2019 4.700 5.000 4.520 4.700 94,295 +0.20(+4.44%)
Mar 20, 2019 4.730 4.790 4.500 4.500 19,055 -0.10(-2.17%)
Mar 19, 2019 4.800 4.800 4.600 4.600 4,700 -0.12(-2.65%)
Mar 18, 2019 4.950 4.950 4.630 4.725 9,150 -0.22(-4.35%)
Mar 15, 2019 4.890 4.970 4.800 4.940 15,400 +0.09(+1.86%)
Mar 14, 2019 4.800 4.950 4.680 4.850 10,025 -0.05(-1.02%)
Mar 13, 2019 4.960 5.000 4.780 4.900 6,882 +0.00(+0.00%)
Mar 12, 2019 4.925 4.950 4.760 4.900 11,463 -0.10(-2.00%)
Mar 11, 2019 4.900 5.010 4.900 5.000 9,400 +0.10(+2.04%)
Mar 08, 2019 4.940 5.020 4.900 4.900 23,700 -0.04(-0.81%)
Mar 07, 2019 4.900 5.000 4.900 4.940 9,653 -0.06(-1.20%)
Mar 06, 2019 4.990 5.000 4.950 5.000 3,400 +0.00(+0.00%)
Mar 05, 2019 4.960 5.030 4.960 5.000 11,400 +0.00(+0.00%)
Mar 04, 2019 5.050 5.050 5.000 5.000 10,312 -0.05(-0.99%)
Mar 01, 2019 4.965 5.490 4.910 5.050 7,800 +0.15(+3.06%)
Feb 28, 2019 4.910 4.910 4.850 4.900 4,425 -0.11(-2.20%)
Feb 27, 2019 5.100 5.100 5.000 5.010 20,000 -0.09(-1.76%)
Feb 26, 2019 5.100 5.350 5.070 5.100 4,640 -0.01(-0.20%)
Feb 25, 2019 5.100 5.130 4.760 5.110 7,700 +0.01(+0.20%)
Feb 22, 2019 5.075 5.100 5.050 5.100 1,800 +0.05(+0.99%)
Feb 21, 2019 4.980 5.060 4.980 5.050 3,600 +0.00(+0.00%)
Feb 20, 2019 5.015 5.050 5.015 5.050 2,518 +0.01(+0.20%)
Feb 19, 2019 5.100 5.100 5.000 5.040 2,080 -0.05(-0.98%)
Feb 15, 2019 5.280 5.500 5.000 5.090 19,500 +0.04(+0.79%)
Feb 14, 2019 5.150 5.300 5.050 5.050 3,450 +0.10(+2.02%)
Feb 13, 2019 5.320 5.340 4.950 4.950 3,350 +0.30(+6.45%)
Feb 12, 2019 4.650 4.650 4.600 4.650 700 +0.40(+9.41%)
Feb 11, 2019 4.380 4.380 4.150 4.250 810 -0.15(-3.41%)
Feb 08, 2019 4.250 4.450 4.150 4.400 7,400 -0.45(-9.28%)
Feb 07, 2019 4.740 4.850 4.250 4.850 1,666 +0.10(+2.11%)
Feb 06, 2019 4.810 4.810 4.300 4.750 4,950 -0.10(-2.06%)
Feb 05, 2019 4.810 4.850 4.810 4.850 2,934 +0.04(+0.83%)
Feb 04, 2019 5.090 5.090 4.810 4.810 5,383 -0.24(-4.75%)
Feb 01, 2019 4.800 5.050 4.800 5.050 4,200 +0.10(+2.02%)
Jan 31, 2019 4.900 4.950 4.900 4.950 630 -0.05(-1.00%)
Jan 30, 2019 5.000 5.000 5.000 5.000 1,080 +0.10(+2.04%)
Jan 29, 2019 4.910 5.010 4.900 4.900 6,250 -0.01(-0.20%)
Jan 28, 2019 5.000 5.500 4.900 4.910 4,100 -0.09(-1.80%)
Jan 25, 2019 5.110 5.120 4.960 5.000 20,400 -0.12(-2.34%)
Jan 24, 2019 5.250 5.300 5.010 5.120 22,660 +0.17(+3.43%)
Jan 23, 2019 5.000 5.000 4.795 4.950 4,150 -0.05(-1.00%)
Jan 22, 2019 4.250 5.000 4.250 5.000 3,773 +0.26(+5.49%)
Jan 18, 2019 4.700 4.740 4.700 4.740 1,800 +0.05(+1.07%)
Jan 16, 2019 4.690 4.690 4.690 0 -0.05(-1.05%)
Jan 15, 2019 4.390 4.740 4.390 4.740 6,750 +0.39(+8.97%)
Jan 14, 2019 4.300 4.390 4.300 4.350 1,300 +0.05(+1.16%)
Jan 11, 2019 4.300 4.300 4.300 50 +0.00(+0.00%)
Jan 10, 2019 4.365 4.365 4.300 4.300 900 -0.10(-2.27%)
Jan 09, 2019 4.300 4.800 4.300 4.400 6,450 -0.10(-2.22%)
Jan 08, 2019 4.300 4.500 4.250 4.500 1,942 +0.00(+0.00%)
Jan 07, 2019 4.625 4.625 3.700 4.500 4,700 -0.03(-0.66%)
Jan 04, 2019 4.500 4.800 4.500 4.530 5,800 -0.12(-2.58%)
Jan 03, 2019 4.590 4.950 4.500 4.650 8,996 +0.25(+5.68%)
Jan 02, 2019 4.525 4.750 4.320 4.400 17,050 -0.25(-5.38%)
Dec 31, 2018 4.000 5.000 4.000 4.650 62,300 +0.84(+22.05%)
Dec 28, 2018 3.740 4.000 3.740 3.810 2,600 +0.06(+1.60%)
Dec 27, 2018 3.700 3.750 3.110 3.750 5,850 -0.25(-6.25%)
Dec 24, 2018 4.000 4.000 4.000 0 +0.10(+2.56%)
Dec 20, 2018 3.900 3.900 3.900 0 -0.09(-2.26%)
Dec 19, 2018 3.700 4.000 3.690 3.990 2,000 +0.25(+6.68%)
Dec 18, 2018 3.800 3.800 3.610 3.740 8,300 -0.16(-4.10%)
Dec 17, 2018 4.000 4.000 3.900 3.900 200 -0.15(-3.70%)
Dec 13, 2018 4.050 4.050 4.050 0 +0.01(+0.25%)
Dec 12, 2018 4.100 4.150 4.040 4.040 4,950 -0.06(-1.46%)
Dec 10, 2018 4.100 4.100 4.100 0 -0.20(-4.55%)
Dec 07, 2018 4.220 4.300 4.220 4.295 3,200 +0.05(+1.07%)
Dec 06, 2018 4.175 4.300 4.150 4.250 4,745 +0.00(+0.00%)
Dec 04, 2018 3.700 4.250 3.700 4.250 800 +0.70(+19.72%)
Dec 03, 2018 3.490 4.300 3.490 3.550 10,325 +0.10(+2.90%)
Nov 30, 2018 3.465 3.480 3.450 3.450 500 -0.03(-0.86%)
Nov 29, 2018 3.400 3.490 3.400 3.480 5,404 +0.08(+2.35%)
Nov 28, 2018 3.400 3.400 3.395 3.400 4,150 +0.00(+0.00%)
Nov 27, 2018 3.400 3.400 3.400 3.400 6,200 +0.00(+0.00%)
Nov 26, 2018 3.400 3.400 3.400 3.400 2,500 +0.00(+0.00%)
Nov 23, 2018 3.500 3.600 3.400 3.400 7,100 -0.10(-2.86%)
Nov 21, 2018 3.500 3.500 3.500 0 +0.15(+4.48%)
Nov 20, 2018 3.400 3.400 3.350 3.350 701 -0.05(-1.47%)
Nov 19, 2018 3.300 3.400 3.300 3.400 1,100 +0.10(+3.03%)
Nov 16, 2018 3.600 3.670 3.250 3.300 86,300 -0.30(-8.33%)
Nov 15, 2018 3.610 3.700 3.120 3.600 36,069 -0.16(-4.26%)
Nov 14, 2018 3.760 3.760 3.760 3.760 210 -0.04(-1.05%)
Nov 13, 2018 3.750 4.740 3.690 3.800 44,118 +0.10(+2.70%)
Nov 12, 2018 3.740 4.100 3.700 3.700 5,200 -0.05(-1.33%)
Nov 09, 2018 3.700 3.750 3.700 3.750 900 -0.14(-3.60%)
Nov 08, 2018 3.850 3.900 3.775 3.890 5,600 -0.06(-1.52%)
Nov 07, 2018 3.950 3.950 3.900 3.950 3,606 +0.00(+0.00%)
Nov 06, 2018 3.950 3.950 3.950 3.950 600 -0.05(-1.25%)
Nov 05, 2018 3.900 4.000 3.900 4.000 1,950 +0.00(+0.00%)
Nov 02, 2018 4.050 4.200 4.000 4.000 2,700 -0.20(-4.76%)
Nov 01, 2018 4.275 4.275 4.125 4.200 2,200 -0.05(-1.18%)
Oct 31, 2018 4.290 4.290 4.250 4.250 700 -0.05(-1.16%)
Oct 30, 2018 4.500 4.500 4.300 4.300 2,979 -0.35(-7.53%)
Oct 29, 2018 4.740 4.740 4.650 4.650 1,300 -0.10(-2.11%)
Oct 26, 2018 4.650 4.800 4.650 4.750 12,100 -0.10(-2.06%)
Oct 25, 2018 4.900 4.900 4.850 4.850 14,859 -0.05(-1.02%)
Oct 24, 2018 4.650 4.900 4.650 4.900 1,027 +0.15(+3.16%)
Oct 23, 2018 4.740 4.750 4.740 4.750 3,978 +0.20(+4.40%)
Oct 22, 2018 5.100 5.100 4.550 4.550 5,197 -0.61(-11.82%)
Oct 19, 2018 5.150 5.160 5.050 5.160 58,900 -0.19(-3.55%)
Oct 18, 2018 5.350 5.350 5.250 5.350 12,719 +0.10(+1.90%)
Oct 17, 2018 5.490 5.490 5.250 5.250 21,863 +0.10(+1.94%)
Oct 16, 2018 4.980 5.200 4.980 5.150 25,621 -0.05(-0.96%)
Oct 15, 2018 4.700 5.200 4.700 5.200 10,910 +0.40(+8.33%)
Oct 12, 2018 4.440 4.800 4.440 4.800 4,000 +0.40(+9.09%)
Oct 11, 2018 4.750 4.750 4.300 4.400 21,950 -0.40(-8.33%)
Oct 10, 2018 4.850 4.900 4.750 4.800 10,990 -0.08(-1.64%)
Oct 09, 2018 4.750 4.950 4.750 4.880 48,305 -0.02(-0.41%)
Oct 08, 2018 4.700 4.900 4.580 4.900 8,411 +0.30(+6.52%)
Oct 05, 2018 4.600 4.650 4.580 4.600 9,000 +0.00(+0.00%)
Oct 04, 2018 4.600 4.600 4.580 4.600 19,121 +0.00(+0.00%)
Oct 03, 2018 4.100 4.600 4.100 4.600 8,050 +0.45(+10.84%)
Oct 02, 2018 4.150 4.150 4.150 4.150 100 +0.00(+0.00%)
Oct 01, 2018 4.300 4.300 4.070 4.150 2,900 -0.20(-4.60%)
Sep 28, 2018 4.550 4.550 4.350 4.350 3,100 -0.15(-3.33%)
Sep 26, 2018 4.500 4.500 4.500 0 +0.10(+2.27%)
Sep 25, 2018 4.400 4.400 4.400 4.400 500 +0.00(+0.00%)
Sep 24, 2018 4.400 4.400 4.400 4.400 800 +0.08(+1.85%)
Sep 21, 2018 4.310 4.400 4.260 4.320 17,600 +0.04(+0.93%)
Sep 20, 2018 4.250 4.320 4.225 4.280 18,538 +0.28(+7.00%)
Sep 18, 2018 4.000 4.000 4.000 0 +0.00(+0.00%)
Sep 17, 2018 4.200 4.200 4.000 4.000 3,500 -0.20(-4.76%)
Sep 14, 2018 3.950 4.250 3.800 4.200 3,500 +0.25(+6.33%)
Sep 13, 2018 3.950 3.950 3.950 3.950 500 +0.15(+3.95%)
Sep 12, 2018 3.730 3.900 3.730 3.800 4,112 +0.07(+1.88%)
Sep 11, 2018 3.730 3.800 3.730 3.730 16,300 -0.12(-3.12%)
Sep 10, 2018 3.850 3.930 3.850 3.850 3,600 -0.08(-2.04%)
Sep 07, 2018 3.950 3.950 3.850 3.930 15,100 +0.19(+5.08%)
Sep 06, 2018 3.700 3.900 3.700 3.740 31,300 +0.13(+3.60%)
Sep 05, 2018 3.700 3.800 3.610 3.610 6,800 -0.08(-2.17%)
Sep 04, 2018 3.600 3.750 3.600 3.690 13,100 +0.10(+2.79%)
Aug 31, 2018 3.590 3.590 3.590 0 -0.01(-0.28%)
Aug 30, 2018 3.600 3.690 3.600 3.600 3,250 +0.00(+0.00%)
Aug 29, 2018 3.600 3.650 3.600 3.600 1,600 +0.00(+0.00%)
Aug 28, 2018 4.000 4.000 3.600 3.600 3,774 -0.10(-2.70%)
Aug 27, 2018 3.700 3.700 3.700 3.700 1,033 -0.10(-2.63%)
Aug 24, 2018 3.800 3.800 3.800 3.800 500 +0.29(+8.26%)
Aug 23, 2018 3.510 3.510 3.510 3.510 200 -0.48(-12.03%)
Aug 21, 2018 3.990 3.990 3.990 0 +0.19(+5.00%)
Aug 20, 2018 3.600 3.800 3.600 3.800 890 +0.20(+5.56%)
Aug 17, 2018 3.600 3.800 3.600 3.600 24,800 -0.20(-5.26%)
Aug 16, 2018 3.600 3.800 3.500 3.800 2,100 +0.00(+0.00%)
Aug 14, 2018 3.800 3.800 3.800 0 -0.15(-3.80%)
Aug 13, 2018 3.450 4.000 3.450 3.950 5,177 +0.70(+21.54%)
Aug 10, 2018 3.250 3.250 3.250 3.250 500 +0.09(+2.85%)
Aug 09, 2018 3.400 3.450 3.150 3.160 860 -0.29(-8.41%)
Aug 08, 2018 3.450 3.450 3.450 3.450 1,000 +0.00(+0.00%)
Aug 07, 2018 3.450 3.450 3.150 3.450 700 -0.05(-1.43%)
Aug 06, 2018 3.750 3.750 3.400 3.500 1,300 -0.25(-6.67%)
Aug 03, 2018 3.750 3.750 3.750 1 +0.00(+0.00%)
Aug 02, 2018 3.760 3.800 3.750 3.750 897 +0.15(+4.17%)
Aug 01, 2018 3.500 3.600 3.500 3.600 800 +0.00(+0.00%)
Jul 30, 2018 3.600 3.600 3.600 0 +0.00(+0.00%)
Jul 27, 2018 3.400 3.600 3.400 3.600 800 +0.29(+8.76%)
Jul 26, 2018 3.310 3.310 3.310 3.310 2,396 -0.29(-8.06%)
Jul 25, 2018 3.500 3.600 3.500 3.600 1,200 +0.10(+2.86%)
Jul 24, 2018 3.450 3.500 3.400 3.500 3,100 -0.10(-2.78%)
Jul 23, 2018 3.700 3.700 3.600 3.600 7,584 +0.16(+4.65%)
Jul 20, 2018 3.600 3.650 3.440 3.440 2,600 -0.16(-4.44%)
Jul 19, 2018 3.600 3.800 3.600 3.600 1,850 -0.25(-6.49%)
Jul 18, 2018 3.900 3.900 3.750 3.850 3,587 +0.05(+1.32%)
Jul 17, 2018 3.750 4.000 3.750 3.800 2,600 -0.20(-5.00%)
Jul 16, 2018 4.000 4.000 4.000 4.000 148 +0.01(+0.25%)
Jul 11, 2018 3.990 3.990 3.990 0 +0.04(+1.01%)
Jul 10, 2018 3.950 3.950 3.950 3.950 500 -0.05(-1.25%)
Jul 09, 2018 4.100 4.120 3.800 4.000 5,800 -0.15(-3.61%)
Jul 06, 2018 4.100 4.150 4.000 4.150 3,050 +0.15(+3.75%)
Jul 05, 2018 4.100 4.150 4.000 4.000 14,800 +0.00(+0.00%)
Jul 03, 2018 4.000 4.000 4.000 0 +0.10(+2.56%)
Jul 02, 2018 4.000 4.000 3.690 3.900 22,391 +0.45(+13.04%)
Jun 29, 2018 3.450 3.450 3.450 3.450 9,100 -0.05(-1.43%)
Jun 28, 2018 3.510 3.510 3.500 3.500 5,188 -0.05(-1.41%)
Jun 27, 2018 3.600 3.600 3.550 3.550 766 -0.05(-1.39%)
Jun 26, 2018 3.650 3.650 3.550 3.600 12,926 +0.26(+7.78%)
Jun 22, 2018 3.340 3.340 3.340 0 +0.24(+7.74%)
Jun 21, 2018 3.210 3.220 3.100 3.100 2,038 -0.11(-3.43%)
Jun 20, 2018 3.350 3.350 3.160 3.210 660 -0.19(-5.59%)
Jun 19, 2018 3.410 3.410 3.400 3.400 4,043 -0.08(-2.30%)
Jun 18, 2018 3.500 3.500 3.410 3.480 23,200 -0.12(-3.33%)
Jun 15, 2018 3.100 3.100 3.600 33,860 +0.50(+16.13%)
Jun 14, 2018 3.050 3.200 3.050 3.100 12,135 +0.10(+3.33%)
Jun 13, 2018 3.050 3.050 3.000 3.000 7,944 +0.05(+1.69%)
Jun 12, 2018 2.950 2.950 2.950 2.950 715 +0.00(+0.00%)
Jun 08, 2018 2.950 2.950 2.950 0 -0.10(-3.31%)
Jun 06, 2018 3.051 3.051 3.051 0 +0.05(+1.70%)
Jun 05, 2018 2.880 3.000 2.880 3.000 1,100 +0.11(+3.81%)
Jun 04, 2018 3.040 3.040 2.890 2.890 1,530 -0.18(-5.86%)
May 31, 2018 3.070 3.070 3.070 0 +0.22(+7.72%)
May 30, 2018 3.000 3.000 2.850 2.850 400 -0.15(-5.00%)
May 29, 2018 3.000 3.000 3.000 3.000 200 +0.00(+0.00%)
May 25, 2018 3.000 3.000 3.000 0 +0.02(+0.67%)
May 23, 2018 2.980 2.980 2.980 87 +0.00(+0.00%)
May 22, 2018 2.650 2.980 2.230 2.980 47,811 +0.33(+12.45%)
May 21, 2018 2.980 2.980 2.430 2.650 22,432 -0.33(-11.07%)
May 18, 2018 2.890 2.980 2.890 2.980 15,693 +0.07(+2.41%)
May 17, 2018 2.910 2.910 2.910 2.910 100 -0.01(-0.34%)
May 16, 2018 2.920 2.920 2.920 2.920 100 +0.00(+0.00%)
May 15, 2018 2.920 2.920 2.920 2.920 250 -0.01(-0.34%)
May 14, 2018 2.930 2.930 2.930 2.930 100 +0.00(+0.00%)
May 11, 2018 2.960 2.970 2.930 2.930 1,450 -0.03(-1.01%)
May 09, 2018 2.960 2.960 2.960 67 +0.30(+11.28%)
May 08, 2018 2.660 2.660 2.660 2.660 533 -0.09(-3.27%)
May 07, 2018 2.820 2.820 2.750 2.750 438 -0.21(-7.09%)
May 04, 2018 2.770 2.960 2.750 2.960 1,311 -0.02(-0.67%)
May 03, 2018 2.750 2.980 2.750 2.980 1,200 +0.17(+6.05%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.