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 (%)
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%)
Aug 03, 2020 0.9100 0.9300 0.8900 0.9100 354,125 -0.01(-0.66%)
Jul 31, 2020 0.9700 0.9700 0.9100 0.9160 454,300 -0.02(-2.54%)
Jul 30, 2020 0.9115 0.9935 0.8900 0.9399 1,315,720 +0.01(+1.06%)
Jul 29, 2020 0.9320 0.9500 0.9000 0.9300 984,364 -0.02(-2.11%)
Jul 28, 2020 0.9400 0.9600 0.9200 0.9500 925,272 +0.00(+0.11%)
Jul 27, 2020 0.9200 0.9500 0.9100 0.9490 1,126,655 +0.04(+4.34%)
Jul 24, 2020 0.9300 0.9300 0.8800 0.9095 794,500 -0.03(-3.24%)
Jul 23, 2020 0.9800 1.000 0.9000 0.9400 1,573,788 -0.01(-1.05%)
Jul 22, 2020 0.9700 0.9900 0.9300 0.9500 1,110,885 +0.01(+1.06%)
Jul 21, 2020 0.9900 0.9900 0.9100 0.9400 2,091,336 +0.01(+1.08%)
Jul 20, 2020 0.9200 0.9500 0.8700 0.9300 1,379,579 +0.03(+2.90%)
Jul 17, 2020 0.8554 0.9480 0.8507 0.9038 2,825,100 +0.06(+6.96%)
Jul 16, 2020 0.8320 0.8700 0.7826 0.8450 1,489,576 +0.01(+1.56%)
Jul 15, 2020 0.8200 0.8482 0.8200 0.8320 399,579 -0.01(-1.33%)
Jul 14, 2020 0.8883 0.8899 0.7101 0.8432 1,612,694 -0.06(-6.31%)
Jul 13, 2020 0.9200 0.9400 0.8900 0.9000 623,089 -0.03(-3.42%)
Jul 10, 2020 0.9480 0.9480 0.9110 0.9319 657,200 -0.02(-1.70%)
Jul 09, 2020 0.9400 0.9499 0.9110 0.9480 870,411 +0.01(+1.39%)
Jul 08, 2020 0.9500 0.9559 0.8816 0.9350 1,267,827 -0.02(-1.84%)
Jul 07, 2020 0.9800 0.9890 0.9525 0.9525 886,849 -0.04(-3.79%)
Jul 06, 2020 1.020 1.020 0.9800 0.9900 607,672 -0.02(-1.98%)
Jul 02, 2020 1.020 1.030 1.000 1.010 807,900 -0.02(-1.94%)
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.