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%)
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.