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 (%)
Oct 30, 2020 0.5100 0.5246 0.4978 0.5096 1,485,000 -0.02(-3.85%)
Oct 29, 2020 0.5200 0.5400 0.5000 0.5300 1,482,941 +0.02(+3.92%)
Oct 28, 2020 0.5100 0.5200 0.4900 0.5100 3,346,830 -0.02(-3.15%)
Oct 27, 2020 0.5400 0.5400 0.5019 0.5266 5,975,104 +0.01(+1.25%)
Oct 26, 2020 0.5300 0.5490 0.5198 0.5201 4,641,048 +0.00(+0.23%)
Oct 23, 2020 0.5622 0.5950 0.5001 0.5189 15,540,700 -0.20(-27.94%)
Oct 22, 2020 0.8098 0.8100 0.7120 0.7201 3,031,166 -0.11(-13.19%)
Oct 21, 2020 0.8300 0.8495 0.8201 0.8295 244,563 +0.01(+1.16%)
Oct 20, 2020 0.8600 0.8600 0.8200 0.8200 570,941 -0.03(-3.54%)
Oct 19, 2020 0.9500 0.9650 0.8202 0.8501 1,311,821 -0.08(-8.76%)
Oct 16, 2020 0.9000 0.9539 0.8999 0.9317 430,700 +0.03(+3.64%)
Oct 15, 2020 0.8755 0.9090 0.8590 0.8990 711,549 +0.02(+1.70%)
Oct 14, 2020 0.8900 0.9297 0.8810 0.8840 595,338 +0.00(+0.44%)
Oct 13, 2020 0.9400 0.9500 0.8658 0.8801 1,762,793 -0.11(-11.10%)
Oct 12, 2020 1.080 1.080 0.9800 0.9900 956,612 -0.06(-5.71%)
Oct 09, 2020 1.100 1.120 1.030 1.050 1,984,800 +0.01(+0.96%)
Oct 08, 2020 0.9700 1.040 0.9700 1.040 1,553,539 +0.08(+8.33%)
Oct 07, 2020 0.9500 0.9800 0.9400 0.9600 1,013,636 +0.04(+4.35%)
Oct 06, 2020 0.9100 0.9300 0.8900 0.9200 917,266 +0.03(+3.37%)
Oct 05, 2020 0.8800 0.9192 0.8701 0.8900 1,599,071 +0.01(+1.41%)
Oct 02, 2020 0.8400 0.8810 0.8300 0.8776 1,029,400 -0.00(-0.27%)
Oct 01, 2020 0.9000 0.9000 0.8500 0.8800 878,233 -0.02(-2.56%)
Sep 30, 2020 0.9500 0.9500 0.8700 0.9031 2,519,546 +0.03(+3.80%)
Sep 29, 2020 0.8200 0.8900 0.8100 0.8700 3,710,824 +0.05(+6.10%)
Sep 28, 2020 0.8300 0.8300 0.8100 0.8200 1,209,756 +0.01(+1.18%)
Sep 25, 2020 0.8600 0.8750 0.8050 0.8104 5,449,800 +0.03(+3.90%)
Sep 24, 2020 0.8200 0.8300 0.7700 0.7800 605,155 +0.00(+0.28%)
Sep 23, 2020 0.8200 0.8300 0.7701 0.7778 623,353 -0.04(-4.54%)
Sep 22, 2020 0.8400 0.8400 0.8092 0.8148 302,592 +0.00(+0.59%)
Sep 21, 2020 0.8300 0.8400 0.8000 0.8100 502,063 -0.02(-2.41%)
Sep 18, 2020 0.8500 0.8699 0.8211 0.8300 600,700 -0.01(-1.19%)
Sep 17, 2020 0.8200 0.8500 0.8100 0.8400 663,593 +0.03(+3.70%)
Sep 16, 2020 0.8100 0.8200 0.8000 0.8100 579,705 +0.00(+0.14%)
Sep 15, 2020 0.8200 0.8240 0.8000 0.8089 559,071 +0.01(+1.75%)
Sep 14, 2020 0.7810 0.8062 0.7810 0.7950 478,687 +0.00(+0.51%)
Sep 11, 2020 0.8000 0.8200 0.7800 0.7910 601,300 -0.01(-1.13%)
Sep 10, 2020 0.7730 0.8178 0.7700 0.8000 831,815 +0.02(+2.58%)
Sep 09, 2020 0.7920 0.8100 0.7511 0.7799 1,887,190 -0.03(-3.62%)
Sep 08, 2020 0.9154 0.9800 0.8000 0.8092 9,255,881 +0.02(+2.46%)
Sep 04, 2020 0.8200 0.8299 0.7200 0.7898 1,101,000 -0.03(-3.92%)
Sep 03, 2020 0.8366 0.8593 0.8100 0.8220 888,002 -0.03(-3.29%)
Sep 02, 2020 0.9100 0.9100 0.8300 0.8500 1,203,961 -0.03(-2.87%)
Sep 01, 2020 0.9686 0.9700 0.8632 0.8751 1,742,623 -0.12(-12.49%)
Aug 31, 2020 0.9500 1.020 0.9300 1.000 3,451,201 +0.06(+6.19%)
Aug 28, 2020 0.8600 0.9700 0.8149 0.9417 9,526,500 +0.13(+16.26%)
Aug 27, 2020 0.8300 0.8400 0.8000 0.8100 1,194,270 -0.05(-5.81%)
Aug 26, 2020 0.8600 0.8999 0.8300 0.8600 2,794,169 -0.03(-3.37%)
Aug 25, 2020 0.9100 1.110 0.8200 0.8900 41,698,304 +0.09(+11.25%)
Aug 24, 2020 0.8000 0.8100 0.7800 0.8000 849,485 -0.03(-3.61%)
Aug 21, 2020 0.8000 0.8379 0.7820 0.8300 1,597,900 +0.01(+0.86%)
Aug 20, 2020 0.8022 0.8294 0.8012 0.8229 342,116 +0.01(+1.61%)
Aug 19, 2020 0.8200 0.8269 0.8007 0.8099 286,533 -0.01(-1.15%)
Aug 18, 2020 0.8100 0.8300 0.8035 0.8193 279,233 -0.01(-1.11%)
Aug 17, 2020 0.8399 0.8399 0.8104 0.8285 269,801 -0.01(-1.00%)
Aug 14, 2020 0.8300 0.8537 0.8203 0.8369 281,600 +0.01(+0.83%)
Aug 13, 2020 0.8400 0.8400 0.8100 0.8300 755,897 -0.06(-6.64%)
Aug 12, 2020 0.9000 0.9000 0.8520 0.8890 765,152 +0.00(+0.54%)
Aug 11, 2020 0.9200 0.9200 0.8767 0.8842 376,629 -0.03(-2.81%)
Aug 10, 2020 0.8999 0.9180 0.8833 0.9098 510,305 +0.02(+1.77%)
Aug 07, 2020 0.9030 0.9100 0.8500 0.8940 853,400 -0.01(-1.30%)
Aug 06, 2020 0.9300 0.9300 0.9000 0.9058 398,772 -0.01(-1.22%)
Aug 05, 2020 0.9492 0.9540 0.9150 0.9170 344,778 -0.00(-0.33%)
Aug 04, 2020 0.9200 0.9400 0.9000 0.9200 507,005 +0.01(+1.10%)
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.