Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Brain Scientific Inc (OP: BRSF )

0.7500 UNCHANGED
Last Price Updated: 9:45 AM EDT, Aug 8, 2023 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, 2021 1.150 1.150 1.140 1.140 300 +0.14(+14.00%)
Apr 29, 2021 1.160 1.180 1.000 1.000 13,300 -0.16(-13.79%)
Apr 28, 2021 1.100 1.280 1.000 1.160 6,872 -0.14(-10.77%)
Apr 26, 2021 1.300 1.300 1.300 0 +0.10(+8.33%)
Apr 23, 2021 1.200 1.200 1.200 1.200 100 +0.00(+0.00%)
Apr 22, 2021 1.290 1.300 1.110 1.200 8,472 -0.09(-6.98%)
Apr 21, 2021 1.060 1.290 1.060 1.290 3,000 +0.06(+4.88%)
Apr 20, 2021 1.100 1.300 1.100 1.230 4,018 -0.11(-8.21%)
Apr 19, 2021 1.300 1.480 1.300 1.340 1,450 -0.05(-3.60%)
Apr 16, 2021 1.280 1.400 1.175 1.390 900 +0.11(+8.59%)
Apr 15, 2021 1.300 1.500 1.280 1.280 1,954 -0.02(-1.54%)
Apr 14, 2021 1.300 1.300 1.300 80 +0.00(+0.00%)
Apr 13, 2021 1.280 1.300 1.280 1.300 1,582 +0.02(+1.56%)
Apr 12, 2021 1.215 1.280 1.110 1.280 602 +0.10(+8.47%)
Apr 09, 2021 1.150 1.360 1.060 1.180 7,000 +0.03(+2.25%)
Apr 08, 2021 1.400 1.500 0.9500 1.154 9,230 -0.25(-17.57%)
Apr 07, 2021 1.500 1.500 1.250 1.400 4,765 -0.10(-6.67%)
Apr 06, 2021 1.400 1.500 1.265 1.500 6,346 +0.20(+15.38%)
Apr 05, 2021 1.400 1.400 1.300 1.300 4,020 +0.00(+0.00%)
Apr 01, 2021 1.450 1.450 1.300 1.300 400 -0.15(-10.34%)
Mar 31, 2021 1.210 1.450 1.120 1.450 7,598 +0.15(+11.54%)
Mar 30, 2021 1.300 1.300 1.100 1.300 5,895 +0.00(+0.00%)
Mar 29, 2021 1.300 1.400 1.300 1.300 2,200 -0.04(-2.99%)
Mar 26, 2021 1.340 1.340 1.340 1.340 400 +0.00(+0.00%)
Mar 25, 2021 1.340 1.340 1.300 1.340 800 +0.04(+3.08%)
Mar 24, 2021 1.300 1.300 1.300 1.300 156 -0.04(-2.99%)
Mar 23, 2021 1.300 1.400 1.200 1.340 6,914 -0.07(-4.96%)
Mar 22, 2021 1.460 1.469 1.210 1.410 3,788 -0.19(-11.88%)
Mar 19, 2021 1.530 1.600 1.530 1.600 400 +0.00(+0.00%)
Mar 18, 2021 1.500 1.640 1.420 1.600 9,502 -0.10(-5.88%)
Mar 17, 2021 1.500 1.900 1.500 1.700 6,290 +0.12(+7.59%)
Mar 16, 2021 1.950 1.950 1.200 1.580 14,034 -0.17(-9.71%)
Mar 15, 2021 1.750 1.755 1.740 1.750 10,283 +0.01(+0.57%)
Mar 12, 2021 1.400 1.750 1.400 1.740 4,700 +0.35(+25.18%)
Mar 11, 2021 1.280 1.420 1.270 1.390 2,765 -0.03(-2.11%)
Mar 10, 2021 1.460 1.500 1.180 1.420 32,161 -0.08(-5.33%)
Mar 09, 2021 1.490 1.500 1.340 1.500 5,500 +0.18(+13.64%)
Mar 08, 2021 1.500 1.500 1.320 1.320 550 -0.13(-8.97%)
Mar 05, 2021 1.300 1.450 1.300 1.450 1,700 +0.00(+0.00%)
Mar 04, 2021 1.490 1.500 1.450 1.450 2,991 -0.05(-3.33%)
Mar 03, 2021 1.320 1.500 1.320 1.500 9,502 +0.00(+0.00%)
Mar 02, 2021 1.500 1.500 1.450 1.500 7,705 +0.00(+0.00%)
Mar 01, 2021 1.470 1.500 1.460 1.500 4,000 +0.05(+3.45%)
Feb 26, 2021 1.500 1.500 1.320 1.450 4,100 -0.04(-2.68%)
Feb 25, 2021 1.500 1.500 1.490 1.490 302 -0.01(-0.67%)
Feb 24, 2021 1.400 1.510 1.300 1.500 5,909 +0.10(+7.14%)
Feb 23, 2021 1.450 1.460 1.400 1.400 2,600 -0.10(-6.67%)
Feb 22, 2021 1.490 1.500 1.490 1.500 4,585 +0.19(+14.50%)
Feb 19, 2021 1.520 1.540 1.300 1.310 2,700 -0.19(-12.67%)
Feb 18, 2021 1.600 1.600 1.500 1.500 4,247 +0.00(+0.00%)
Feb 17, 2021 1.500 1.500 1.494 1.500 4,998 +0.00(+0.00%)
Feb 16, 2021 1.490 1.500 1.300 1.500 5,461 +0.00(+0.00%)
Feb 12, 2021 1.500 1.500 1.495 1.500 4,700 +0.00(+0.00%)
Feb 11, 2021 1.540 1.550 1.495 1.500 13,085 -0.01(-0.66%)
Feb 10, 2021 1.510 1.550 1.460 1.510 3,038 +0.02(+1.34%)
Feb 09, 2021 1.500 1.700 1.450 1.490 6,215 -0.01(-0.67%)
Feb 08, 2021 1.500 1.700 1.380 1.500 4,719 +0.00(+0.00%)
Feb 05, 2021 1.550 1.600 1.250 1.500 3,600 +0.00(+0.00%)
Feb 04, 2021 1.550 1.550 1.500 1.500 3,334 +0.00(+0.00%)
Feb 03, 2021 1.500 1.690 1.490 1.500 6,782 +0.00(+0.00%)
Feb 02, 2021 1.500 1.500 1.500 1.500 1,200 +0.05(+3.45%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.