Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Bullfrog AI Holdings, Inc. - Common Stock (NQ: BFRG )

2.850 -0.050 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
May 08, 2023 5.150 5.470 4.850 5.340 443,422 +0.08(+1.52%)
May 05, 2023 5.550 5.630 5.050 5.260 430,843 -0.01(-0.19%)
May 04, 2023 5.220 5.840 5.130 5.270 995,442 +0.24(+4.77%)
May 03, 2023 5.790 5.950 4.950 5.030 529,523 -0.75(-12.98%)
May 02, 2023 5.000 6.299 4.680 5.780 2,096,834 +0.72(+14.23%)
May 01, 2023 4.490 5.400 4.461 5.060 1,345,041 +0.59(+13.20%)
Apr 28, 2023 4.900 4.900 4.350 4.470 881,248 -0.45(-9.15%)
Apr 27, 2023 5.320 5.349 4.660 4.920 1,059,130 -0.33(-6.29%)
Apr 26, 2023 5.990 6.200 5.150 5.250 992,134 -0.41(-7.24%)
Apr 25, 2023 5.430 6.200 5.430 5.660 1,902,850 +0.23(+4.24%)
Apr 24, 2023 6.540 6.643 5.280 5.430 1,548,585 -1.19(-17.98%)
Apr 21, 2023 8.470 8.590 6.440 6.620 3,111,843 -2.12(-24.26%)
Apr 20, 2023 6.610 8.800 6.500 8.740 6,659,125 +2.13(+32.22%)
Apr 19, 2023 6.300 6.850 6.200 6.610 1,053,259 +0.22(+3.44%)
Apr 18, 2023 7.000 7.200 6.120 6.390 1,073,426 -0.41(-6.03%)
Apr 17, 2023 7.180 7.690 6.100 6.800 3,160,903 -0.02(-0.29%)
Apr 14, 2023 6.490 8.210 6.240 6.820 12,865,865 +1.22(+21.79%)
Apr 13, 2023 5.950 7.060 5.020 5.600 6,928,197 -0.53(-8.65%)
Apr 12, 2023 4.540 6.390 4.300 6.130 8,227,200 +1.82(+42.23%)
Apr 11, 2023 4.650 4.910 4.120 4.310 1,067,293 -0.35(-7.51%)
Apr 10, 2023 4.930 5.670 4.600 4.660 1,722,056 -0.23(-4.70%)
Apr 06, 2023 3.980 5.230 3.980 4.890 5,068,708 +0.81(+19.85%)
Apr 05, 2023 5.320 5.600 3.800 4.080 2,883,772 -1.92(-32.00%)
Apr 04, 2023 6.840 9.500 5.550 6.000 39,651,280 +1.31(+27.93%)
Apr 03, 2023 3.450 4.690 3.250 4.690 1,542,836 +1.30(+38.35%)
Mar 31, 2023 2.970 3.640 2.810 3.390 958,223 +0.40(+13.38%)
Mar 30, 2023 2.730 3.000 2.730 2.990 176,299 +0.28(+10.33%)
Mar 29, 2023 3.140 3.140 2.600 2.710 151,206 -0.31(-10.26%)
Mar 28, 2023 3.100 3.400 2.839 3.020 334,182 +0.05(+1.68%)
Mar 27, 2023 2.800 3.090 2.530 2.970 357,202 +0.29(+10.82%)
Mar 24, 2023 2.630 2.800 2.550 2.680 68,138 -0.01(-0.37%)
Mar 23, 2023 2.560 2.860 2.510 2.690 126,462 +0.06(+2.28%)
Mar 22, 2023 2.800 2.800 2.600 2.630 85,406 -0.15(-5.40%)
Mar 21, 2023 2.500 2.950 2.470 2.780 195,491 +0.24(+9.45%)
Mar 20, 2023 2.700 2.810 2.510 2.540 22,872 -0.18(-6.62%)
Mar 17, 2023 2.750 2.925 2.500 2.720 79,442 -0.08(-2.86%)
Mar 16, 2023 2.850 2.990 2.750 2.800 43,618 -0.09(-3.11%)
Mar 15, 2023 2.950 3.100 2.750 2.890 79,647 -0.08(-2.69%)
Mar 14, 2023 3.370 3.569 2.860 2.970 145,079 -0.39(-11.61%)
Mar 13, 2023 3.600 3.760 3.360 3.360 122,756 -0.17(-4.82%)
Mar 10, 2023 3.660 3.910 3.300 3.530 127,003 -0.28(-7.35%)
Mar 09, 2023 4.210 4.440 3.651 3.810 302,919 -0.54(-12.41%)
Mar 08, 2023 4.130 4.520 3.900 4.350 319,260 +0.32(+7.94%)
Mar 07, 2023 3.850 4.190 3.650 4.030 358,222 +0.15(+3.87%)
Mar 06, 2023 3.320 4.301 3.310 3.880 1,641,185 +0.34(+9.60%)
Mar 03, 2023 3.530 4.040 3.130 3.540 5,724,164 +0.81(+29.67%)
Mar 02, 2023 2.650 2.983 2.570 2.730 237,588 -0.01(-0.36%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.