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 (%)
Feb 28, 2020 2.570 2.930 2.250 2.930 212,700 +0.36(+14.01%)
Feb 27, 2020 2.700 2.730 2.330 2.570 236,318 -0.23(-8.21%)
Feb 26, 2020 3.050 3.080 2.720 2.800 240,733 -0.24(-7.89%)
Feb 25, 2020 2.890 3.440 2.880 3.040 486,076 -0.04(-1.30%)
Feb 24, 2020 2.970 3.160 2.750 3.080 577,597 -0.07(-2.22%)
Feb 21, 2020 2.970 3.320 2.670 3.150 2,277,500 +0.09(+2.94%)
Feb 20, 2020 3.200 3.980 2.730 3.060 32,902,748 +1.24(+68.13%)
Feb 19, 2020 1.700 2.000 1.650 1.820 1,494,732 +0.17(+10.30%)
Feb 18, 2020 1.360 2.240 1.360 1.650 5,636,647 +0.49(+42.24%)
Feb 14, 2020 1.060 1.170 1.050 1.160 70,400 +0.09(+8.41%)
Feb 13, 2020 1.090 1.150 1.060 1.070 68,733 -0.02(-1.83%)
Feb 12, 2020 1.140 1.180 1.090 1.090 93,157 -0.05(-4.38%)
Feb 11, 2020 1.480 1.539 1.100 1.140 364,470 -0.38(-25.01%)
Feb 10, 2020 1.510 1.540 1.480 1.520 12,040 -0.02(-1.25%)
Feb 07, 2020 1.620 1.669 1.520 1.539 32,000 -0.06(-3.80%)
Feb 06, 2020 1.590 1.630 1.580 1.600 31,547 +0.01(+0.63%)
Feb 05, 2020 1.570 1.690 1.550 1.590 54,949 +0.01(+0.63%)
Feb 04, 2020 1.550 1.610 1.550 1.580 65,902 +0.07(+4.64%)
Feb 03, 2020 1.510 1.540 1.490 1.510 16,831 -0.01(-0.66%)
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%)
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.