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 (%)
Jan 31, 2018 5.000 5.000 5.000 5.000 500 +0.05(+1.01%)
Jan 30, 2018 5.000 5.000 4.950 4.950 1,281 +0.00(+0.00%)
Jan 29, 2018 5.000 5.000 4.950 4.950 670 -0.28(-5.35%)
Jan 26, 2018 5.000 5.230 5.000 5.230 1,000 +0.23(+4.60%)
Jan 25, 2018 5.250 5.250 5.000 5.000 3,766 -0.01(-0.20%)
Jan 23, 2018 5.010 5.010 5.010 0 +0.01(+0.20%)
Jan 22, 2018 4.990 5.000 4.650 5.000 6,034 +0.08(+1.63%)
Jan 19, 2018 4.780 4.990 4.780 4.920 933 +0.15(+3.14%)
Jan 18, 2018 4.770 4.770 4.770 4.770 300 -0.12(-2.35%)
Jan 17, 2018 5.000 5.000 4.885 4.885 600 -0.12(-2.30%)
Jan 16, 2018 5.000 5.000 4.870 5.000 844 +0.00(+0.00%)
Jan 12, 2018 5.000 5.000 5.000 0 -0.05(-0.99%)
Jan 11, 2018 5.032 5.050 4.968 5.050 1,050 +0.01(+0.26%)
Jan 10, 2018 4.870 5.050 4.870 5.037 2,417 +0.44(+9.50%)
Jan 09, 2018 4.500 4.600 4.500 4.600 972 +0.10(+2.22%)
Jan 08, 2018 4.490 4.500 4.490 4.500 2,769 +0.00(+0.00%)
Jan 05, 2018 4.400 4.500 4.390 4.500 3,947 +0.00(+0.00%)
Jan 04, 2018 4.510 4.510 4.390 4.500 3,679 -0.01(-0.22%)
Jan 03, 2018 4.970 4.970 4.510 4.510 1,098 -0.11(-2.38%)
Jan 02, 2018 4.490 4.620 4.390 4.620 1,723 -0.37(-7.41%)
Dec 29, 2017 4.990 4.990 4.990 0 +0.49(+10.89%)
Dec 28, 2017 4.610 4.750 3.510 4.500 21,218 -0.74(-14.12%)
Dec 27, 2017 4.920 5.240 4.800 5.240 950 +0.29(+5.92%)
Dec 26, 2017 4.960 4.960 4.930 4.947 965 -0.01(-0.26%)
Dec 22, 2017 5.452 5.460 4.960 4.960 2,445 -0.53(-9.65%)
Dec 21, 2017 4.750 5.490 4.750 5.490 3,480 +0.82(+17.56%)
Dec 20, 2017 4.760 5.000 4.670 4.670 2,950 -0.09(-1.89%)
Dec 19, 2017 5.000 5.000 4.750 4.760 3,678 -0.34(-6.67%)
Dec 18, 2017 5.135 5.135 5.100 5.100 2,450 +0.10(+2.00%)
Dec 15, 2017 5.000 5.320 5.000 5.000 5,901 +0.00(+0.00%)
Dec 14, 2017 5.250 5.400 5.000 5.000 3,098 -0.25(-4.76%)
Dec 13, 2017 5.000 5.650 5.000 5.250 7,100 +0.25(+5.00%)
Dec 12, 2017 5.110 5.400 5.000 5.000 3,507 +0.00(+0.00%)
Dec 11, 2017 5.000 6.000 5.000 5.000 3,080 +0.00(+0.00%)
Dec 08, 2017 5.180 5.200 5.000 5.000 4,402 -0.20(-3.85%)
Dec 07, 2017 5.420 5.600 5.200 5.200 3,349 -0.13(-2.44%)
Dec 06, 2017 5.310 5.400 5.043 5.330 6,101 -0.09(-1.66%)
Dec 05, 2017 5.600 5.600 5.420 5.420 8,071 -0.38(-6.55%)
Dec 04, 2017 5.600 5.600 5.800 5,281 +0.20(+3.57%)
Dec 01, 2017 6.000 6.000 5.420 5.600 7,038 -0.50(-8.20%)
Nov 30, 2017 5.800 6.450 5.350 6.100 16,797 +0.10(+1.67%)
Nov 29, 2017 6.800 6.800 5.300 6.000 30,905 -0.79(-11.63%)
Nov 28, 2017 7.500 7.800 6.000 6.790 71,134 -0.45(-6.22%)
Nov 27, 2017 7.400 9.040 6.500 7.240 48,796 +0.09(+1.26%)
Nov 24, 2017 5.908 10.00 4.750 7.150 29,718 +1.18(+19.67%)
Nov 22, 2017 5.200 6.000 5.200 5.975 30,534 +0.77(+14.90%)
Nov 21, 2017 5.350 5.350 5.200 5.200 5,653 -0.04(-0.76%)
Nov 20, 2017 5.400 5.400 5.240 5.240 1,490 +0.09(+1.75%)
Nov 17, 2017 4.510 5.450 4.510 5.150 5,817 +0.55(+11.96%)
Nov 16, 2017 4.920 5.450 4.320 4.600 15,029 -0.05(-1.08%)
Nov 15, 2017 4.540 4.650 4.540 4.650 575 +0.11(+2.42%)
Nov 14, 2017 4.700 4.700 4.350 4.540 3,142 -0.16(-3.40%)
Nov 13, 2017 4.910 4.910 4.700 4.700 1,502 -0.20(-4.08%)
Nov 10, 2017 4.920 5.200 4.900 4.900 29,935 +0.00(+0.00%)
Nov 09, 2017 5.000 5.000 4.900 4.900 5,242 +0.05(+1.03%)
Nov 08, 2017 4.950 4.950 4.800 4.850 4,560 -0.15(-3.00%)
Nov 07, 2017 4.940 5.290 4.940 5.000 1,650 +0.05(+1.01%)
Nov 06, 2017 5.000 5.000 4.945 4.950 7,720 -0.01(-0.20%)
Nov 03, 2017 5.000 5.000 4.960 4.960 2,280 +0.00(+0.00%)
Nov 02, 2017 5.150 5.290 4.960 4.960 18,513 -0.04(-0.80%)
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.