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 (%)
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%)
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.