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 (%)
Aug 31, 2022 2.460 2.620 2.460 2.520 31,906 +0.07(+2.86%)
Aug 30, 2022 2.590 2.620 2.450 2.450 72,887 -0.14(-5.41%)
Aug 29, 2022 2.850 2.850 2.550 2.590 89,669 -0.22(-7.83%)
Aug 26, 2022 3.000 3.000 2.760 2.810 98,034 -0.16(-5.39%)
Aug 25, 2022 2.990 3.075 2.950 2.970 128,563 -0.05(-1.66%)
Aug 24, 2022 2.980 3.309 2.980 3.020 387,492 +0.04(+1.34%)
Aug 23, 2022 2.890 3.070 2.820 2.980 91,290 +0.09(+3.11%)
Aug 22, 2022 3.080 3.164 2.890 2.890 109,663 -0.20(-6.47%)
Aug 19, 2022 3.380 3.400 3.031 3.090 112,347 -0.34(-9.91%)
Aug 18, 2022 3.360 3.520 3.270 3.430 189,922 +0.01(+0.29%)
Aug 17, 2022 3.470 3.580 3.320 3.420 159,234 -0.04(-1.16%)
Aug 16, 2022 3.570 3.570 3.371 3.460 57,474 -0.04(-1.14%)
Aug 15, 2022 3.350 3.582 3.300 3.500 111,002 +0.14(+4.17%)
Aug 12, 2022 3.340 3.420 3.210 3.360 92,611 +0.09(+2.75%)
Aug 11, 2022 3.450 3.671 3.170 3.270 320,494 -0.39(-10.66%)
Aug 10, 2022 3.550 3.830 3.550 3.660 144,095 +0.03(+0.83%)
Aug 09, 2022 3.950 3.950 3.470 3.630 180,478 -0.44(-10.81%)
Aug 08, 2022 3.980 4.100 3.700 4.070 262,133 +0.30(+7.96%)
Aug 05, 2022 3.990 3.990 3.680 3.770 326,941 -0.26(-6.45%)
Aug 04, 2022 4.200 4.290 3.620 4.030 1,109,650 -0.16(-3.82%)
Aug 03, 2022 3.170 4.640 3.150 4.190 1,945,954 +1.04(+33.02%)
Aug 02, 2022 2.980 3.284 2.980 3.150 204,814 +0.10(+3.28%)
Aug 01, 2022 2.910 3.130 2.880 3.050 98,129 +0.08(+2.69%)
Jul 29, 2022 2.950 3.021 2.880 2.970 66,862 -0.04(-1.33%)
Jul 28, 2022 3.040 3.100 2.990 3.010 45,293 -0.08(-2.59%)
Jul 27, 2022 3.000 3.140 2.930 3.090 93,050 +0.17(+5.82%)
Jul 26, 2022 3.110 3.150 2.900 2.920 95,305 -0.25(-7.89%)
Jul 25, 2022 3.280 3.300 3.100 3.170 124,352 -0.08(-2.46%)
Jul 22, 2022 3.050 3.480 2.980 3.250 596,113 +0.18(+5.86%)
Jul 21, 2022 3.240 3.240 3.020 3.070 79,305 -0.16(-4.95%)
Jul 20, 2022 3.000 3.260 2.890 3.230 284,279 +0.28(+9.49%)
Jul 19, 2022 3.030 3.100 2.900 2.950 148,974 -0.09(-2.96%)
Jul 18, 2022 3.250 3.300 3.040 3.040 135,046 -0.23(-7.03%)
Jul 15, 2022 3.310 3.479 3.190 3.270 248,917 -0.01(-0.30%)
Jul 14, 2022 3.400 3.414 3.080 3.280 253,897 -0.12(-3.53%)
Jul 13, 2022 3.580 3.582 3.360 3.400 186,512 -0.22(-6.08%)
Jul 12, 2022 3.600 3.796 3.570 3.620 787,972 +0.02(+0.56%)
Jul 11, 2022 3.900 3.970 3.530 3.600 546,757 -0.24(-6.25%)
Jul 08, 2022 3.740 4.020 3.600 3.840 187,958 +0.06(+1.59%)
Jul 07, 2022 3.540 3.830 3.530 3.780 123,047 +0.21(+5.88%)
Jul 06, 2022 3.860 3.940 3.510 3.570 339,896 -0.41(-10.30%)
Jul 05, 2022 3.940 5.098 3.860 3.980 802,983 +3.88(+3961.22%)
Jul 01, 2022 0.1265 0.1500 0.0933 0.0980 27,692,324 -0.03(-22.22%)
Jun 30, 2022 0.1496 0.1500 0.1230 0.1260 23,846,248 -0.05(-26.74%)
Jun 29, 2022 0.1200 0.2800 0.1197 0.1720 164,190,752 +0.06(+47.64%)
Jun 28, 2022 0.1239 0.1240 0.1155 0.1165 2,173,791 -0.01(-4.43%)
Jun 27, 2022 0.1201 0.1241 0.1201 0.1219 3,795,629 -0.00(-1.46%)
Jun 24, 2022 0.1240 0.1320 0.1200 0.1237 6,093,730 +0.00(+1.89%)
Jun 23, 2022 0.1312 0.1312 0.1207 0.1214 1,760,359 +0.00(+0.08%)
Jun 22, 2022 0.1200 0.1295 0.1198 0.1213 5,873,124 +0.00(+2.54%)
Jun 21, 2022 0.1250 0.1300 0.1158 0.1183 2,660,496 -0.00(-1.74%)
Jun 17, 2022 0.1260 0.1285 0.1115 0.1204 1,427,098 -0.01(-4.82%)
Jun 16, 2022 0.1121 0.1300 0.1100 0.1265 3,332,245 -0.01(-5.60%)
Jun 15, 2022 0.1400 0.1450 0.1305 0.1340 2,721,733 -0.01(-4.35%)
Jun 14, 2022 0.1453 0.1500 0.1400 0.1401 1,762,560 -0.00(-3.38%)
Jun 13, 2022 0.1536 0.1579 0.1440 0.1450 2,566,582 -0.02(-11.15%)
Jun 10, 2022 0.1700 0.1726 0.1536 0.1632 2,660,076 -0.01(-4.06%)
Jun 09, 2022 0.1500 0.1750 0.1470 0.1701 7,207,967 +0.02(+10.53%)
Jun 08, 2022 0.1403 0.1580 0.1400 0.1539 2,068,724 +0.01(+9.93%)
Jun 07, 2022 0.1430 0.1440 0.1351 0.1400 2,554,558 -0.01(-3.85%)
Jun 06, 2022 0.1505 0.1540 0.1442 0.1456 1,979,447 -0.01(-3.89%)
Jun 03, 2022 0.1500 0.1570 0.1485 0.1515 2,278,240 +0.00(+1.07%)
Jun 02, 2022 0.1480 0.1515 0.1441 0.1499 1,139,641 +0.00(+1.42%)
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.