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 21, 2022 0.2300 0 -0.07(-23.33%)
Apr 12, 2022 0.3000 0 +0.05(+20.00%)
Apr 05, 2022 0.2500 0 -0.05(-16.67%)
Mar 30, 2022 0.3000 0 +0.00(+0.00%)
Mar 25, 2022 0.3000 0 +0.02(+5.26%)
Mar 24, 2022 0.2850 0.2850 0.2850 0.2850 400 -0.02(-5.00%)
Mar 22, 2022 0.3000 0 +0.00(+0.00%)
Mar 21, 2022 0.3000 0.3000 0.3000 0.3000 1,433 +0.01(+3.45%)
Mar 17, 2022 0.2900 0 +0.04(+16.00%)
Mar 15, 2022 0.2500 0 -0.05(-16.67%)
Mar 14, 2022 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Mar 09, 2022 0.3000 0 +0.00(+0.00%)
Mar 04, 2022 0.3000 0 +0.00(+0.00%)
Mar 03, 2022 0.3000 0.3000 0.3000 0.3000 300 -0.08(-20.82%)
Mar 02, 2022 0.3950 0.3950 0.3789 0.3789 1,554 +0.07(+23.42%)
Feb 25, 2022 0.3070 0 -0.02(-5.54%)
Feb 24, 2022 0.3150 0.3250 0.3150 0.3250 3,403 -0.01(-1.52%)
Feb 23, 2022 0.3300 0.3300 0.3300 0.3300 407 -0.02(-5.58%)
Feb 22, 2022 0.3495 0.3495 0.3495 0.3495 800 +0.05(+16.50%)
Feb 18, 2022 0.3000 0 -0.05(-14.16%)
Feb 15, 2022 0.3495 0 +0.08(+31.89%)
Feb 10, 2022 0.2650 0 -0.11(-29.14%)
Feb 09, 2022 0.3700 0.4000 0.3326 0.3740 23,000 -0.02(-5.32%)
Feb 08, 2022 0.3400 0.3950 0.3400 0.3950 10,100 +0.07(+20.43%)
Feb 07, 2022 0.3280 0.3280 0.3280 0.3280 120 -0.02(-6.21%)
Feb 02, 2022 0.3800 0.4000 0.2601 0.3497 88,044 +0.04(+14.28%)
Feb 01, 2022 0.3060 0.3060 0.3060 0.3060 150 -0.11(-27.14%)
Jan 31, 2022 0.3050 0.4200 0.3050 0.4200 23,650 +0.15(+55.56%)
Jan 27, 2022 0.2700 25 -0.08(-22.86%)
Jan 25, 2022 0.3500 0 +0.00(+0.00%)
Jan 20, 2022 0.3500 0 +0.08(+29.63%)
Jan 18, 2022 0.2700 1 +0.00(+0.00%)
Jan 14, 2022 0.2700 0 +0.00(+0.00%)
Jan 11, 2022 0.2700 0 -0.08(-22.84%)
Jan 07, 2022 0.3499 0.3499 0.3499 0 -0.01(-3.87%)
Jan 06, 2022 0.3640 0.3640 0.3640 0.3640 3,300 +0.00(+0.00%)
Jan 05, 2022 0.3640 0.3640 0.3640 0.3640 100 +0.00(+0.00%)
Jan 04, 2022 0.2700 0.3750 0.2700 0.3640 14,136 +0.10(+39.89%)
Dec 30, 2021 0.2602 0.2602 0.2602 0 -0.06(-18.69%)
Dec 29, 2021 0.3200 0.3200 0.3200 0.3200 401 +0.00(+0.00%)
Dec 28, 2021 0.3200 0.3200 0.3200 0.3200 600 +0.06(+22.98%)
Dec 27, 2021 0.2602 0.2602 0.2602 0.2602 16,836 -0.00(-1.81%)
Dec 23, 2021 0.2650 0.2650 0.2650 0.2650 300 +0.01(+1.92%)
Dec 20, 2021 0.2600 0.2600 0.2600 1 -0.08(-23.53%)
Dec 15, 2021 0.3400 0.3400 0.3400 0 +0.08(+30.77%)
Dec 14, 2021 0.2610 0.2610 0.2600 0.2600 7,001 +0.00(+0.00%)
Dec 13, 2021 0.2600 0.2600 0.2600 0.2600 41,283 +0.05(+22.01%)
Dec 10, 2021 0.2131 0.2131 0.2131 0.2131 769 -0.04(-14.73%)
Dec 09, 2021 0.2499 0.2499 0.2499 0.2499 5,001 -0.01(-3.88%)
Dec 08, 2021 0.2301 0.2600 0.2301 0.2600 10,260 +0.05(+23.81%)
Dec 02, 2021 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Dec 01, 2021 0.2201 0.2398 0.2200 0.2200 35,528 -0.02(-8.79%)
Nov 30, 2021 0.2200 0.2412 0.2200 0.2412 9,612 +0.02(+9.14%)
Nov 29, 2021 0.2599 0.2600 0.2200 0.2210 61,522 -0.04(-15.00%)
Nov 23, 2021 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Nov 22, 2021 0.2700 0.3000 0.2500 0.2600 19,811 -0.01(-2.99%)
Nov 18, 2021 0.2680 0.2680 0.2680 0 -0.01(-2.55%)
Nov 17, 2021 0.3000 0.3000 0.2750 0.2750 62,501 -0.01(-5.17%)
Nov 15, 2021 0.2900 0.2900 0.2900 0 -0.02(-6.45%)
Nov 12, 2021 0.2950 0.3100 0.2802 0.3100 23,200 +0.02(+8.73%)
Nov 11, 2021 0.2850 0.2900 0.2850 0.2851 4,991 +0.02(+5.59%)
Nov 09, 2021 0.2900 0.2900 0.2700 0.2700 18,150 -0.02(-6.80%)
Nov 08, 2021 0.2800 0.2899 0.2800 0.2897 3,200 +0.01(+2.33%)
Nov 05, 2021 0.2901 0.2902 0.2831 0.2831 9,160 -0.04(-11.53%)
Nov 04, 2021 0.3100 0.3200 0.3100 0.3200 5,001 -0.02(-5.60%)
Nov 03, 2021 0.2950 0.3390 0.2450 0.3390 229,800 +0.04(+13.04%)
Nov 02, 2021 0.3698 0.3800 0.2999 0.2999 53,929 -0.00(-0.03%)
Oct 29, 2021 0.3768 0.3000 0.3000 0.3000 225 -0.07(-18.48%)
Oct 28, 2021 0.3000 0.3690 0.3000 0.3680 10,184 +0.07(+22.26%)
Oct 27, 2021 0.3010 0.3010 0.3010 0.3010 9,784 -0.03(-8.79%)
Oct 25, 2021 0.3300 0.3300 0.3300 0 -0.06(-15.28%)
Oct 21, 2021 0.3895 0.3895 0.3895 0 -0.00(-0.05%)
Oct 19, 2021 0.3897 0.3897 0.3897 3 +0.01(+2.63%)
Oct 18, 2021 0.3798 0.3896 0.3797 0.3797 9,150 +0.04(+11.02%)
Oct 15, 2021 0.3890 0.3890 0.3420 0.3420 8,500 -0.02(-6.33%)
Oct 14, 2021 0.3651 0.3651 0.3651 0.3651 2,000 -0.00(-1.27%)
Oct 13, 2021 0.3698 0.3698 0.3698 0.3698 7,765 +0.03(+8.73%)
Oct 12, 2021 0.3700 0.3700 0.3401 0.3401 10,500 -0.02(-5.53%)
Oct 11, 2021 0.3400 0.3600 0.3400 0.3600 5,110 -0.00(-0.03%)
Oct 08, 2021 0.3995 0.3996 0.3601 0.3601 1,149 -0.03(-7.60%)
Oct 07, 2021 0.3896 0.3897 0.3896 0.3897 300 +0.04(+11.34%)
Oct 04, 2021 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 29, 2021 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 27, 2021 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 23, 2021 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 22, 2021 0.3500 0.3500 0.3500 0.3500 2,100 +0.00(+0.00%)
Sep 21, 2021 0.3500 0.3500 0.3500 0.3500 111 +0.00(+0.00%)
Sep 17, 2021 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 15, 2021 0.3500 0.3500 0.3500 0 -0.00(-0.14%)
Sep 14, 2021 0.3505 0.3505 0.3505 0.3505 2,900 +0.00(+0.00%)
Sep 13, 2021 0.3505 0.3505 0.3505 0.3505 500 -0.05(-12.35%)
Sep 09, 2021 0.3999 0.3999 0.3999 1 +0.05(+14.16%)
Sep 03, 2021 0.3503 0.3503 0.3503 12 -0.08(-18.48%)
Sep 02, 2021 0.3500 0.4297 0.3500 0.4297 2,602 +0.08(+22.77%)
Aug 27, 2021 0.3500 0.3500 0.3500 0 -0.03(-6.67%)
Aug 23, 2021 0.3750 0.3750 0.3750 0 +0.02(+4.17%)
Aug 20, 2021 0.3600 0.3600 0.3600 0.3600 2,680 -0.06(-14.27%)
Aug 19, 2021 0.3950 0.4199 0.3950 0.4199 1,672 +0.06(+16.64%)
Aug 16, 2021 0.3600 0.3600 0.3600 30 -0.04(-10.00%)
Aug 13, 2021 0.4025 0.4025 0.4000 0.4000 1,700 +0.01(+2.62%)
Aug 12, 2021 0.4049 0.4497 0.3898 0.3898 1,710 +0.02(+5.35%)
Aug 11, 2021 0.3700 0.3700 0.3700 0.3700 130 +0.00(+0.00%)
Aug 06, 2021 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Aug 04, 2021 0.3600 0.3600 0.3600 0 -0.01(-2.83%)
Aug 03, 2021 0.3698 0.3705 0.3698 0.3705 500 +0.01(+2.77%)
Aug 02, 2021 0.3655 0.3655 0.3605 0.3605 3,000 -0.01(-1.37%)
Jul 29, 2021 0.3655 0.3655 0.3655 24 +0.00(+0.00%)
Jul 28, 2021 0.3600 0.3655 0.3600 0.3655 11,642 -0.00(-1.22%)
Jul 23, 2021 0.3700 0.3700 0.3700 0 -0.00(-0.16%)
Jul 22, 2021 0.4198 0.4899 0.3702 0.3706 32,380 +0.00(+0.11%)
Jul 20, 2021 0.3702 0.3702 0.3702 0 -0.01(-2.58%)
Jul 13, 2021 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Jul 12, 2021 0.3900 0.3900 0.3900 0.3900 6,400 -0.04(-9.30%)
Jul 09, 2021 0.4000 0.4300 0.4000 0.4300 1,111 +0.03(+7.50%)
Jul 07, 2021 0.4000 0.4000 0.4000 0 -0.01(-2.39%)
Jul 06, 2021 0.4200 0.4200 0.4098 0.4098 6,145 +0.02(+5.08%)
Jul 01, 2021 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
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%)
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.