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 (%)
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%)
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.