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%)
Feb 01, 2021 1.450 1.550 1.440 1.450 1,095 -0.06(-3.97%)
Jan 29, 2021 1.400 1.510 1.400 1.510 5,800 +0.06(+4.14%)
Jan 28, 2021 1.590 1.600 1.030 1.450 18,199 -0.29(-16.67%)
Jan 27, 2021 1.550 1.740 1.000 1.740 11,218 +0.25(+16.78%)
Jan 26, 2021 1.550 1.550 1.490 1.490 3,684 -0.03(-1.97%)
Jan 25, 2021 1.500 1.750 1.490 1.520 8,235 +0.03(+2.01%)
Jan 22, 2021 1.750 1.750 1.340 1.490 12,900 +0.14(+10.37%)
Jan 21, 2021 1.240 1.750 1.200 1.350 23,266 +0.11(+8.87%)
Jan 20, 2021 1.140 1.240 1.120 1.240 4,903 +0.10(+8.77%)
Jan 19, 2021 1.140 1.190 1.140 1.140 2,125 +0.00(+0.00%)
Jan 15, 2021 1.120 1.180 0.8600 1.140 9,900 +0.03(+2.70%)
Jan 14, 2021 1.105 1.110 1.100 1.110 2,800 +0.00(+0.00%)
Jan 13, 2021 1.150 1.150 1.110 1.110 3,580 -0.03(-2.63%)
Jan 12, 2021 1.140 1.150 1.020 1.140 14,991 +0.09(+8.57%)
Jan 11, 2021 0.9300 1.200 0.8200 1.050 95,275 +0.13(+14.13%)
Jan 08, 2021 0.9050 0.9200 0.8600 0.9200 18,700 -0.07(-7.07%)
Jan 07, 2021 0.9501 1.000 0.8400 0.9900 21,725 -0.00(-0.20%)
Jan 06, 2021 0.9100 0.9920 0.9000 0.9920 2,525 +0.09(+10.22%)
Jan 05, 2021 0.9000 0.9000 0.9000 0.9000 257 -0.09(-9.27%)
Jan 04, 2021 0.9710 0.9920 0.9710 0.9920 2,000 +0.09(+10.22%)
Dec 31, 2020 0.9000 0.9000 0.9000 520 -0.09(-9.09%)
Dec 30, 2020 0.9900 0.9900 0.9900 0.9900 520 +0.01(+1.02%)
Dec 29, 2020 1.000 1.000 0.9200 0.9800 9,210 -0.02(-2.00%)
Dec 28, 2020 1.000 1.000 0.9400 1.000 6,382 +0.13(+14.94%)
Dec 24, 2020 0.8700 0.8700 0.8700 0.8700 1,000 +0.00(+0.00%)
Dec 22, 2020 0.8700 0.8700 0.8700 0 -0.03(-3.33%)
Dec 21, 2020 1.200 1.200 0.8900 0.9000 19,011 -0.30(-25.00%)
Dec 18, 2020 1.200 1.200 1.200 1.200 1,000 -0.03(-2.44%)
Dec 17, 2020 1.300 1.300 1.230 1.230 735 +0.13(+11.82%)
Dec 16, 2020 1.100 1.100 1.050 1.100 7,100 -0.05(-4.35%)
Dec 15, 2020 1.650 1.650 1.150 1.150 8,008 +0.10(+9.52%)
Dec 14, 2020 1.100 1.100 1.050 1.050 8,136 -0.05(-4.55%)
Dec 10, 2020 1.100 1.100 1.100 0 -0.38(-25.42%)
Dec 09, 2020 1.550 1.550 1.475 1.475 2,277 -0.07(-4.84%)
Dec 08, 2020 1.550 1.550 1.550 1.550 127 +0.05(+3.33%)
Dec 07, 2020 1.450 1.550 1.450 1.500 5,080 +0.00(+0.00%)
Dec 04, 2020 1.500 1.500 1.150 1.500 1,200 -0.20(-11.76%)
Dec 03, 2020 1.700 1.700 1.700 27 +0.00(+0.00%)
Dec 02, 2020 1.390 1.730 1.250 1.700 16,454 +0.60(+54.55%)
Dec 01, 2020 1.000 1.100 1.000 1.100 700 +0.10(+10.00%)
Nov 30, 2020 1.100 1.100 1.000 1.000 6,599 +0.05(+5.26%)
Nov 27, 2020 1.180 1.180 0.9100 0.9500 22,500 -0.01(-1.04%)
Nov 25, 2020 0.9600 0.9600 0.9600 0.9600 300 -0.03(-3.03%)
Nov 24, 2020 0.9900 0.9900 0.9900 0.9900 4,000 -0.01(-1.00%)
Nov 23, 2020 1.000 1.000 1.000 1.000 2,000 -0.09(-8.26%)
Nov 20, 2020 1.000 1.190 1.000 1.090 2,200 +0.14(+14.74%)
Nov 19, 2020 0.9900 0.9900 0.9100 0.9500 11,400 +0.00(+0.00%)
Nov 18, 2020 0.9500 0.9500 0.9100 0.9500 8,799 +0.04(+4.38%)
Nov 17, 2020 0.9500 0.9500 0.9101 0.9101 2,300 -0.09(-8.99%)
Nov 16, 2020 1.000 1.000 1.000 1.000 200 +0.00(+0.00%)
Nov 13, 2020 0.9100 1.000 0.9100 1.000 6,200 -0.10(-9.09%)
Nov 12, 2020 1.100 1.100 1.100 1.100 1,101 +0.10(+10.00%)
Nov 11, 2020 1.100 1.100 1.000 1.000 1,100 -0.10(-9.09%)
Nov 10, 2020 1.100 1.100 1.100 1.100 1,651 +0.00(+0.00%)
Nov 09, 2020 1.300 1.300 1.100 1.100 400 +0.00(+0.00%)
Nov 06, 2020 1.100 1.100 1.100 1.100 200 -0.20(-15.38%)
Nov 05, 2020 1.100 1.300 1.100 1.300 404 +0.15(+13.04%)
Nov 04, 2020 1.480 1.540 1.100 1.150 2,096 -0.45(-28.13%)
Nov 02, 2020 1.600 1.600 1.600 0 +0.10(+6.67%)
Oct 30, 2020 1.500 1.500 1.500 1.500 400 +0.00(+0.00%)
Oct 29, 2020 1.500 1.500 1.500 1.500 100 +0.00(+0.00%)
Oct 28, 2020 1.500 1.500 1.500 1.500 1,900 -0.01(-0.66%)
Oct 27, 2020 1.550 1.550 1.510 1.510 2,800 -0.10(-6.21%)
Oct 26, 2020 1.610 1.610 1.610 1.610 325 -0.00(-0.31%)
Oct 23, 2020 1.630 1.630 1.530 1.615 2,200 +0.08(+5.56%)
Oct 22, 2020 1.500 1.530 1.500 1.530 625 -0.20(-11.56%)
Oct 20, 2020 1.730 1.730 1.730 0 +0.22(+14.57%)
Oct 19, 2020 1.740 1.740 1.500 1.510 2,077 -0.19(-11.18%)
Oct 16, 2020 1.750 1.760 1.690 1.700 2,400 +0.03(+1.80%)
Oct 15, 2020 1.680 1.680 1.660 1.670 2,279 -0.01(-0.60%)
Oct 14, 2020 1.580 1.740 1.580 1.680 2,600 +0.13(+8.39%)
Oct 13, 2020 1.500 1.600 1.500 1.550 4,027 +0.12(+8.39%)
Oct 12, 2020 1.300 1.430 1.300 1.430 2,865 +0.23(+19.17%)
Oct 09, 2020 1.150 1.200 1.150 1.200 800 +0.08(+7.14%)
Oct 07, 2020 1.120 1.120 1.120 0 +0.03(+2.75%)
Oct 06, 2020 1.020 1.090 1.020 1.090 3,700 -0.06(-5.22%)
Oct 05, 2020 1.150 1.150 1.150 1.150 500 +0.10(+9.52%)
Oct 02, 2020 1.050 1.050 1.040 1.050 5,400 +0.01(+0.96%)
Oct 01, 2020 1.030 1.040 1.030 1.040 3,300 +0.01(+0.48%)
Sep 30, 2020 1.020 1.035 1.010 1.035 2,800 +0.00(+0.49%)
Sep 29, 2020 1.030 1.050 1.030 1.030 2,400 -0.01(-0.96%)
Sep 28, 2020 1.200 1.200 1.040 1.040 1,576 -0.15(-12.61%)
Sep 25, 2020 1.130 1.460 1.060 1.190 12,000 +0.05(+4.39%)
Sep 24, 2020 1.130 1.150 1.070 1.140 5,800 +0.01(+0.88%)
Sep 23, 2020 1.250 1.250 1.130 1.130 2,499 -0.12(-9.60%)
Sep 22, 2020 0.8100 1.490 0.8000 1.250 29,963 +0.25(+25.00%)
Sep 21, 2020 0.9000 1.000 0.9000 1.000 1,300 +0.00(+0.00%)
Sep 18, 2020 0.8900 1.000 0.8900 1.000 2,300 +0.00(+0.00%)
Sep 17, 2020 0.9250 1.000 0.8500 1.000 5,500 +0.00(+0.00%)
Sep 16, 2020 1.000 1.000 0.8500 1.000 1,419 +0.00(+0.00%)
Sep 15, 2020 0.9900 1.000 0.7500 1.000 13,110 +0.06(+6.38%)
Sep 14, 2020 1.100 1.200 0.8500 0.9400 18,266 -0.16(-14.55%)
Sep 11, 2020 1.100 1.100 1.100 1.100 300 +0.00(+0.00%)
Sep 10, 2020 1.340 1.340 1.100 1.100 310 +0.00(+0.00%)
Sep 09, 2020 1.100 1.100 1.100 1.100 100 -0.11(-9.47%)
Sep 08, 2020 1.250 1.250 1.215 1.215 927 -0.14(-10.00%)
Sep 04, 2020 1.420 1.850 1.350 1.350 2,900 -0.08(-5.59%)
Sep 03, 2020 1.050 1.430 1.050 1.430 3,120 +0.10(+7.92%)
Sep 02, 2020 1.250 1.740 1.200 1.325 4,830 +0.07(+6.00%)
Sep 01, 2020 1.000 1.500 1.000 1.250 814 +0.35(+38.89%)
Aug 31, 2020 0.9700 1.000 0.9000 0.9000 18,466 -0.07(-7.22%)
Aug 28, 2020 1.500 1.500 0.9700 0.9700 3,200 -0.83(-46.11%)
Aug 27, 2020 1.450 1.800 1.300 1.800 5,880 +0.30(+20.00%)
Aug 26, 2020 1.500 1.500 1.500 1.500 800 -0.40(-21.05%)
Aug 25, 2020 2.200 2.200 1.900 1.900 594 -0.10(-5.00%)
Aug 24, 2020 1.950 2.000 1.940 2.000 670 +0.74(+58.73%)
Aug 21, 2020 1.400 1.750 1.250 1.260 7,500 -0.54(-30.00%)
Aug 20, 2020 1.850 1.850 1.800 1.800 1,180 +0.00(+0.00%)
Aug 18, 2020 1.800 1.800 1.800 0 -0.10(-5.26%)
Aug 17, 2020 1.990 2.000 1.550 1.900 3,450 -0.10(-5.00%)
Aug 14, 2020 1.760 2.040 1.760 2.000 1,700 +0.32(+19.05%)
Aug 13, 2020 1.680 1.680 1.680 1.680 230 +0.01(+0.60%)
Aug 12, 2020 1.670 1.670 1.670 50 +0.00(+0.00%)
Aug 11, 2020 1.440 1.700 1.440 1.670 3,505 +0.17(+11.33%)
Aug 07, 2020 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 06, 2020 1.550 1.550 1.500 1.500 1,700 +0.18(+13.64%)
Aug 05, 2020 1.490 1.490 1.320 1.320 2,900 +0.07(+5.60%)
Aug 04, 2020 1.200 1.250 1.125 1.250 301 +0.18(+16.28%)
Aug 03, 2020 1.010 1.100 0.8000 1.075 11,067 +0.07(+7.50%)
Jul 31, 2020 1.000 1.000 1.000 1.000 400 +0.00(+0.00%)
Jul 30, 2020 1.050 1.050 0.9000 1.000 1,185 -0.20(-16.67%)
Jul 29, 2020 1.000 1.200 0.9000 1.200 601 +0.20(+20.00%)
Jul 28, 2020 1.150 1.150 0.8000 1.000 6,350 -0.40(-28.57%)
Jul 27, 2020 1.400 1.400 1.400 1.400 150 +0.25(+21.74%)
Jul 23, 2020 1.150 1.150 1.150 0 +0.15(+15.00%)
Jul 22, 2020 1.000 1.000 1.000 90 +0.00(+0.00%)
Jul 21, 2020 0.8500 1.050 0.8000 1.000 4,760 -0.10(-9.09%)
Jul 20, 2020 1.400 1.400 1.100 1.100 1,500 -0.30(-21.43%)
Jul 17, 2020 1.400 1.400 1.400 1.400 1,000 +0.00(+0.00%)
Jul 16, 2020 1.150 1.400 1.100 1.400 2,470 +0.05(+3.70%)
Jul 15, 2020 0.8500 1.350 0.8500 1.350 1,504 +0.05(+3.85%)
Jul 13, 2020 1.300 1.300 1.300 0 -0.15(-10.34%)
Jul 07, 2020 1.450 1.450 1.450 0 +0.00(+0.00%)
Jul 06, 2020 1.450 1.450 1.450 1.450 100 -0.04(-2.68%)
Jul 02, 2020 1.490 1.490 1.490 1.490 100 +0.02(+1.36%)
Jul 01, 2020 1.450 1.470 1.450 1.470 4,530 +0.00(+0.00%)
Jun 30, 2020 1.350 1.470 1.350 1.470 1,494 +0.12(+8.89%)
Jun 29, 2020 1.410 1.410 0.9900 1.350 16,132 -0.39(-22.41%)
Jun 24, 2020 1.740 1.740 1.740 0 +0.00(+0.00%)
Jun 23, 2020 1.350 1.750 1.335 1.740 3,000 +0.44(+33.85%)
Jun 19, 2020 1.300 1.300 1.300 0 -0.05(-3.70%)
Jun 18, 2020 1.400 1.490 1.140 1.350 3,100 -0.15(-10.00%)
Jun 17, 2020 1.490 1.500 1.485 1.500 700 +0.01(+0.67%)
Jun 16, 2020 1.490 1.490 1.490 1.490 1,100 +0.14(+10.37%)
Jun 15, 2020 1.200 1.400 0.5500 1.350 35,603 -0.89(-39.73%)
Jun 12, 2020 2.240 2.240 2.240 2.240 100 +0.44(+24.44%)
Jun 10, 2020 1.800 1.800 1.800 0 -0.50(-21.74%)
Jun 08, 2020 2.300 2.300 2.300 0 +0.00(+0.00%)
Jun 05, 2020 1.680 2.300 1.680 2.300 2,300 +0.52(+29.21%)
Jun 03, 2020 1.780 1.780 1.780 0 +0.00(+0.00%)
May 27, 2020 1.780 1.780 1.780 0 +0.00(+0.00%)
May 26, 2020 1.780 1.780 1.780 1.780 100 +0.08(+4.71%)
May 15, 2020 1.700 1.700 1.700 0 -0.25(-12.82%)
May 14, 2020 1.950 1.950 1.950 7 +0.00(+0.00%)
May 13, 2020 1.950 1.950 1.510 1.950 700 -0.05(-2.50%)
May 12, 2020 2.000 2.000 2.000 90 +0.00(+0.00%)
May 11, 2020 2.000 2.000 2.000 30 +0.00(+0.00%)
May 08, 2020 2.000 2.000 2.000 2.000 100 +0.74(+58.73%)
May 07, 2020 1.260 1.260 1.260 1.260 800 -0.63(-33.33%)
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.