Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brickell Biotech Inc (NQ: BBI )

2.350 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 7, 2022 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 (%)
Jan 31, 2020 1.550 1.550 1.482 1.520 43,000 -0.03(-1.94%)
Jan 30, 2020 1.490 1.650 1.482 1.550 147,630 +0.06(+4.03%)
Jan 29, 2020 1.513 1.525 1.480 1.490 23,620 -0.02(-1.13%)
Jan 28, 2020 1.538 1.538 1.450 1.507 26,006 -0.01(-0.85%)
Jan 27, 2020 1.490 1.540 1.430 1.520 64,900 +0.07(+4.83%)
Jan 24, 2020 1.490 1.540 1.445 1.450 162,400 -0.04(-2.68%)
Jan 23, 2020 1.580 1.580 1.430 1.490 114,553 -0.08(-5.10%)
Jan 22, 2020 1.580 1.610 1.484 1.570 133,817 +0.02(+1.29%)
Jan 21, 2020 1.670 1.670 1.520 1.550 89,110 -0.08(-4.69%)
Jan 17, 2020 1.580 1.736 1.540 1.626 243,600 +0.05(+2.92%)
Jan 16, 2020 1.529 1.620 1.529 1.580 169,658 +0.05(+3.27%)
Jan 15, 2020 1.530 1.550 1.480 1.530 66,757 +0.01(+0.66%)
Jan 14, 2020 1.440 1.530 1.360 1.520 96,155 +0.05(+3.40%)
Jan 13, 2020 1.630 1.630 1.420 1.470 166,625 -0.05(-3.29%)
Jan 10, 2020 1.590 1.590 1.500 1.520 212,100 -0.08(-5.00%)
Jan 09, 2020 1.530 1.630 1.490 1.600 176,978 +0.07(+4.58%)
Jan 08, 2020 1.410 1.680 1.380 1.530 1,142,678 +0.08(+5.52%)
Jan 07, 2020 1.420 1.470 1.380 1.450 199,459 +0.03(+2.11%)
Jan 06, 2020 1.450 1.470 1.380 1.420 302,939 -0.03(-2.07%)
Jan 03, 2020 1.480 1.530 1.360 1.450 193,000 +0.00(+0.00%)
Jan 02, 2020 1.510 1.530 1.360 1.450 207,194 -0.05(-3.33%)
Dec 31, 2019 1.530 1.530 1.410 1.500 150,000 -0.03(-1.96%)
Dec 30, 2019 1.670 1.880 1.460 1.530 452,457 -0.01(-0.65%)
Dec 27, 2019 1.490 1.640 1.450 1.540 432,100 +0.06(+4.05%)
Dec 26, 2019 1.440 1.500 1.380 1.480 27,774 -0.01(-0.67%)
Dec 24, 2019 1.450 1.540 1.450 1.490 50,000 +0.02(+1.71%)
Dec 23, 2019 1.520 1.520 1.450 1.465 45,385 +0.03(+1.74%)
Dec 20, 2019 1.340 1.530 1.340 1.440 163,600 +0.08(+5.88%)
Dec 19, 2019 1.320 1.500 1.300 1.360 268,853 +0.06(+4.62%)
Dec 18, 2019 1.260 1.400 1.220 1.300 372,089 -0.07(-5.11%)
Dec 17, 2019 1.430 1.540 1.370 1.370 116,625 -0.04(-2.84%)
Dec 16, 2019 1.660 1.730 1.410 1.410 53,902 -0.25(-15.06%)
Dec 13, 2019 1.720 1.730 1.660 1.660 16,600 -0.07(-3.86%)
Dec 12, 2019 1.690 1.740 1.670 1.727 37,945 +0.01(+0.38%)
Dec 11, 2019 1.830 1.870 1.720 1.720 38,356 -0.10(-5.49%)
Dec 10, 2019 1.830 1.919 1.820 1.820 32,456 -0.10(-5.21%)
Dec 09, 2019 1.960 2.025 1.890 1.920 15,349 -0.07(-3.52%)
Dec 06, 2019 2.010 2.040 1.920 1.990 32,700 -0.01(-0.50%)
Dec 05, 2019 1.900 2.017 1.900 2.000 28,325 +0.07(+3.63%)
Dec 04, 2019 2.040 2.048 1.800 1.930 60,524 -0.11(-5.39%)
Dec 03, 2019 2.140 2.140 2.040 2.040 32,078 -0.10(-4.67%)
Dec 02, 2019 2.100 2.140 2.100 2.140 37,735 +0.02(+0.94%)
Nov 29, 2019 2.110 2.120 2.110 2.120 4,000 +0.00(+0.00%)
Nov 27, 2019 2.110 2.140 2.060 2.120 18,200 +0.05(+2.42%)
Nov 26, 2019 2.050 2.155 2.050 2.070 35,304 -0.08(-3.72%)
Nov 25, 2019 2.126 2.200 2.097 2.150 9,387 +0.05(+2.38%)
Nov 22, 2019 2.140 2.150 2.100 2.100 8,700 -0.03(-1.41%)
Nov 21, 2019 2.091 2.190 2.091 2.130 8,836 +0.04(+1.91%)
Nov 20, 2019 2.200 2.250 2.070 2.090 20,774 -0.11(-5.00%)
Nov 19, 2019 2.200 2.210 2.070 2.200 7,110 +0.00(+0.00%)
Nov 18, 2019 2.200 2.201 2.030 2.200 46,819 +0.00(+0.00%)
Nov 15, 2019 2.380 2.380 2.200 2.200 29,600 -0.14(-5.98%)
Nov 14, 2019 2.180 2.380 2.180 2.340 40,741 +0.15(+6.85%)
Nov 13, 2019 2.150 2.210 2.150 2.190 5,637 +0.04(+1.86%)
Nov 12, 2019 2.210 2.210 2.120 2.150 17,935 +0.06(+2.87%)
Nov 11, 2019 2.360 2.425 2.090 2.090 8,540 -0.17(-7.53%)
Nov 08, 2019 2.390 2.390 2.240 2.260 8,600 -0.14(-5.83%)
Nov 07, 2019 2.550 2.560 2.280 2.400 20,435 -0.05(-2.04%)
Nov 06, 2019 2.330 2.450 2.200 2.450 30,394 +0.13(+5.60%)
Nov 05, 2019 2.685 2.730 2.280 2.320 24,331 -0.29(-11.11%)
Nov 04, 2019 2.650 2.810 2.600 2.610 45,703 +0.06(+2.35%)
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.