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 (%)
Jun 30, 2021 0.3900 0.3902 0.3900 0.3900 21,890 -0.03(-6.05%)
Jun 29, 2021 0.4399 0.4400 0.4050 0.4151 2,820 -0.02(-5.53%)
Jun 28, 2021 0.4320 0.4394 0.4320 0.4394 5,230 +0.02(+5.88%)
Jun 25, 2021 0.4300 0.4300 0.4050 0.4150 11,617 +0.01(+1.22%)
Jun 23, 2021 0.4100 0.4100 0.4100 30 +0.04(+10.81%)
Jun 22, 2021 0.4100 0.4398 0.3700 0.3700 212,000 -0.04(-9.76%)
Jun 21, 2021 0.4000 0.4498 0.3700 0.4100 182,222 +0.01(+2.50%)
Jun 18, 2021 0.4000 0.4100 0.3900 0.4000 8,753 -0.01(-2.44%)
Jun 17, 2021 0.4000 0.4100 0.3700 0.4100 14,355 +0.00(+0.00%)
Jun 16, 2021 0.5500 0.8800 0.3700 0.4100 157,685 -0.07(-14.58%)
Jun 15, 2021 0.3700 0.4800 0.3600 0.4800 25,800 +0.00(+0.00%)
Jun 14, 2021 0.4000 0.5879 0.3700 0.4800 146,683 -0.01(-2.02%)
Jun 11, 2021 0.4899 0.4899 0.4899 0.4899 2,195 -0.01(-1.80%)
Jun 10, 2021 0.4050 0.4989 0.3600 0.4989 18,890 +0.00(+0.00%)
Jun 09, 2021 0.5550 0.5889 0.4001 0.4989 57,678 +0.09(+21.59%)
Jun 08, 2021 0.5300 0.5700 0.4001 0.4103 107,400 -0.12(-22.58%)
Jun 07, 2021 0.7498 0.7498 0.3900 0.5300 172,617 -0.24(-31.17%)
Jun 04, 2021 0.7998 0.8000 0.7700 0.7700 5,740 -0.03(-3.73%)
Jun 03, 2021 0.4500 0.7998 0.4500 0.7998 1,150 -0.00(-0.01%)
Jun 02, 2021 0.4500 0.7999 0.4500 0.7999 1,084 +0.01(+1.27%)
May 28, 2021 0.7899 0.7899 0.7899 0 -0.04(-4.82%)
May 27, 2021 0.4501 0.8299 0.4501 0.8299 35,210 -0.02(-2.36%)
May 25, 2021 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
May 24, 2021 0.8740 0.8740 0.1161 0.8500 10,884 -0.03(-2.86%)
May 21, 2021 0.9000 0.9500 0.8275 0.8750 2,023 -0.02(-1.69%)
May 20, 2021 0.8900 0.9400 0.7950 0.8900 5,595 +0.00(+0.00%)
May 19, 2021 0.9600 1.005 0.8500 0.8900 8,219 -0.08(-8.72%)
May 18, 2021 0.8500 0.9750 0.8500 0.9750 2,743 -0.02(-1.52%)
May 17, 2021 1.040 1.040 0.9900 0.9900 300 -0.05(-4.81%)
May 14, 2021 0.9399 1.050 0.9300 1.040 7,305 +0.14(+15.56%)
May 13, 2021 0.9100 1.000 0.9000 0.9000 4,000 -0.09(-9.07%)
May 12, 2021 0.9999 0.9999 0.9500 0.9898 3,288 -0.01(-1.01%)
May 11, 2021 1.080 1.090 0.7500 0.9999 62,201 +0.10(+11.10%)
May 10, 2021 0.9000 0.9000 0.9000 0.9000 2,800 +0.02(+2.27%)
May 07, 2021 0.8000 0.8800 0.7600 0.8800 69,100 +0.13(+17.33%)
May 06, 2021 0.9000 0.9000 0.7500 0.7500 13,912 -0.04(-5.06%)
May 05, 2021 0.9500 0.9500 0.7900 0.7900 33,399 -0.26(-24.76%)
May 04, 2021 1.270 1.270 0.9500 1.050 30,975 -0.24(-18.60%)
May 03, 2021 0.9550 1.290 0.9550 1.290 41,900 +0.15(+13.16%)
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%)
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.