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 07, 2022 2.350 0 +0.05(+2.17%)
Sep 06, 2022 2.480 2.513 2.220 2.300 121,391 -0.19(-7.63%)
Sep 02, 2022 2.460 2.794 2.400 2.490 457,097 +0.05(+2.05%)
Sep 01, 2022 2.600 2.600 2.425 2.440 61,336 -0.08(-3.17%)
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%)
Jun 01, 2022 0.1600 0.1589 0.1429 0.1478 1,894,192 -0.01(-6.87%)
May 31, 2022 0.1500 0.1590 0.1500 0.1587 3,267,129 -0.00(-0.50%)
May 27, 2022 0.1560 0.1621 0.1556 0.1595 2,275,928 +0.00(+2.05%)
May 26, 2022 0.1499 0.1623 0.1480 0.1563 4,024,449 +0.01(+4.20%)
May 25, 2022 0.1450 0.1510 0.1390 0.1500 7,948,869 -0.00(-1.57%)
May 24, 2022 0.1550 0.1586 0.1455 0.1524 1,558,977 -0.00(-2.93%)
May 23, 2022 0.1592 0.1630 0.1550 0.1570 2,857,191 -0.01(-3.68%)
May 20, 2022 0.1686 0.1780 0.1600 0.1630 8,051,400 -0.01(-3.03%)
May 19, 2022 0.1700 0.1700 0.1582 0.1681 2,631,304 -0.00(-1.12%)
May 18, 2022 0.1769 0.1838 0.1650 0.1700 2,636,401 -0.01(-5.56%)
May 17, 2022 0.1868 0.1950 0.1783 0.1800 2,771,330 -0.01(-4.00%)
May 16, 2022 0.1880 0.2085 0.1811 0.1875 3,391,215 +0.00(+0.64%)
May 13, 2022 0.1900 0.2100 0.1850 0.1863 5,864,056 -0.02(-9.96%)
May 12, 2022 0.2000 0.2150 0.1910 0.2069 3,018,370 +0.01(+3.45%)
May 11, 2022 0.2319 0.2344 0.2000 0.2000 3,772,499 -0.01(-6.63%)
May 10, 2022 0.2113 0.2270 0.2100 0.2142 3,219,639 +0.00(+2.00%)
May 09, 2022 0.2303 0.2320 0.2025 0.2100 3,910,214 -0.02(-9.01%)
May 06, 2022 0.2323 0.2401 0.2301 0.2308 2,836,557 -0.01(-3.39%)
May 05, 2022 0.2474 0.2532 0.2300 0.2389 5,384,930 -0.02(-8.12%)
May 04, 2022 0.2742 0.2811 0.2440 0.2600 35,449,116 +0.03(+11.83%)
May 03, 2022 0.2250 0.2415 0.2217 0.2325 10,715,216 +0.01(+3.10%)
May 02, 2022 0.2125 0.2344 0.2103 0.2255 1,834,447 +0.02(+7.38%)
Apr 29, 2022 0.2230 0.2359 0.2100 0.2100 2,715,449 -0.02(-8.77%)
Apr 28, 2022 0.2400 0.2439 0.2180 0.2302 3,269,677 -0.01(-4.48%)
Apr 27, 2022 0.2350 0.2557 0.2350 0.2410 3,824,408 +0.00(+0.79%)
Apr 26, 2022 0.2611 0.2619 0.2350 0.2391 7,137,513 -0.02(-8.57%)
Apr 25, 2022 0.3000 0.3200 0.2590 0.2615 12,052,419 -0.05(-17.01%)
Apr 22, 2022 0.2803 0.3499 0.2700 0.3151 19,466,944 +0.00(+1.16%)
Apr 21, 2022 0.3700 0.3821 0.3000 0.3115 11,318,494 -0.05(-14.66%)
Apr 20, 2022 0.3900 0.4100 0.3400 0.3650 18,906,568 -0.02(-5.44%)
Apr 19, 2022 0.3590 0.4210 0.3300 0.3860 33,116,340 +0.03(+9.66%)
Apr 18, 2022 0.2998 0.3689 0.2967 0.3520 33,010,474 +0.06(+18.64%)
Apr 14, 2022 0.2960 0.3109 0.2861 0.2967 6,876,313 -0.00(-1.26%)
Apr 13, 2022 0.2480 0.3080 0.2442 0.3005 9,983,443 +0.06(+22.90%)
Apr 12, 2022 0.2500 0.2600 0.2400 0.2445 1,038,168 -0.01(-2.16%)
Apr 11, 2022 0.2500 0.2599 0.2426 0.2499 754,204 -0.00(-1.19%)
Apr 08, 2022 0.2421 0.2666 0.2414 0.2529 1,469,890 +0.01(+3.95%)
Apr 07, 2022 0.2680 0.2685 0.2380 0.2433 1,961,140 -0.01(-5.73%)
Apr 06, 2022 0.2600 0.2790 0.2455 0.2581 1,744,381 -0.00(-1.83%)
Apr 05, 2022 0.2730 0.2730 0.2601 0.2629 895,838 -0.01(-2.67%)
Apr 04, 2022 0.2775 0.2775 0.2650 0.2701 803,100 +0.01(+2.78%)
Apr 01, 2022 0.2775 0.2775 0.2620 0.2628 978,538 -0.00(-1.76%)
Mar 31, 2022 0.2700 0.2800 0.2626 0.2675 1,609,823 -0.01(-3.08%)
Mar 30, 2022 0.2851 0.2880 0.2710 0.2760 2,251,984 +0.01(+2.56%)
Mar 29, 2022 0.2600 0.2730 0.2601 0.2691 1,681,663 +0.02(+6.79%)
Mar 28, 2022 0.2600 0.2695 0.2511 0.2520 2,735,318 -0.03(-9.97%)
Mar 25, 2022 0.2841 0.2899 0.2702 0.2799 1,869,987 -0.00(-1.58%)
Mar 24, 2022 0.2702 0.2865 0.2600 0.2844 2,578,483 +0.01(+4.98%)
Mar 23, 2022 0.2900 0.2910 0.2625 0.2709 4,448,166 -0.02(-7.51%)
Mar 22, 2022 0.2450 0.3000 0.2450 0.2929 5,336,212 +0.05(+19.45%)
Mar 21, 2022 0.2550 0.2575 0.2302 0.2452 2,686,430 -0.01(-3.84%)
Mar 18, 2022 0.2500 0.2560 0.2435 0.2550 2,109,619 +0.01(+4.51%)
Mar 17, 2022 0.2400 0.2489 0.2302 0.2440 1,840,549 +0.01(+3.70%)
Mar 16, 2022 0.2280 0.2398 0.2200 0.2353 1,494,819 +0.02(+7.64%)
Mar 15, 2022 0.2410 0.2470 0.2152 0.2186 2,896,193 -0.02(-7.96%)
Mar 14, 2022 0.2400 0.2435 0.2301 0.2375 1,597,078 -0.01(-2.10%)
Mar 11, 2022 0.2476 0.2555 0.2350 0.2426 2,170,369 -0.00(-1.06%)
Mar 10, 2022 0.2300 0.2600 0.2452 3,737,659 +0.01(+4.34%)
Mar 09, 2022 0.2161 0.2375 0.2161 0.2350 2,133,285 +0.02(+7.60%)
Mar 08, 2022 0.2300 0.2380 0.2053 0.2184 5,114,104 +0.01(+7.06%)
Mar 07, 2022 0.2000 0.2100 0.2000 0.2040 2,396,639 -0.01(-4.18%)
Mar 04, 2022 0.2121 0.2186 0.2068 0.2129 1,863,632 -0.00(-0.56%)
Mar 03, 2022 0.2200 0.2250 0.2100 0.2141 2,327,518 -0.01(-2.77%)
Mar 02, 2022 0.2500 0.2500 0.2176 0.2202 8,393,300 +0.00(+1.19%)
Mar 01, 2022 0.2110 0.2400 0.2060 0.2176 5,715,388 +0.01(+3.62%)
Feb 28, 2022 0.2200 0.2255 0.2100 0.2100 1,396,226 -0.01(-4.11%)
Feb 25, 2022 0.2120 0.2250 0.2151 0.2190 1,686,896 +0.00(+0.92%)
Feb 24, 2022 0.2072 0.2199 0.1966 0.2170 3,380,168 -0.01(-2.34%)
Feb 23, 2022 0.2400 0.2400 0.2180 0.2222 1,325,283 -0.00(-1.68%)
Feb 22, 2022 0.2300 0.2375 0.2231 0.2260 2,135,302 -0.02(-6.46%)
Feb 18, 2022 0.2416 0 -0.01(-4.13%)
Feb 17, 2022 0.2500 0.2777 0.2434 0.2520 4,451,430 -0.00(-0.28%)
Feb 16, 2022 0.2333 0.2550 0.2333 0.2527 1,443,999 -0.00(-0.20%)
Feb 15, 2022 0.2300 0.2550 0.2300 0.2532 2,722,327 +0.03(+12.04%)
Feb 14, 2022 0.2375 0.2375 0.2225 0.2260 1,841,565 -0.01(-3.54%)
Feb 11, 2022 0.2405 0.2560 0.2316 0.2343 2,437,348 -0.01(-4.09%)
Feb 10, 2022 0.2400 0.2583 0.2351 0.2443 2,073,137 -0.00(-0.61%)
Feb 09, 2022 0.2500 0.2535 0.2404 0.2458 2,406,785 -0.00(-1.92%)
Feb 08, 2022 0.2555 0.2580 0.2430 0.2506 2,138,076 -0.01(-2.98%)
Feb 07, 2022 0.2800 0.2800 0.2500 0.2583 5,917,347 -0.02(-7.75%)
Feb 04, 2022 0.2300 0.2800 0.2210 0.2800 3,782,670 +0.05(+22.48%)
Feb 03, 2022 0.2300 0.2261 0.2286 2,788,019 -0.01(-4.75%)
Feb 02, 2022 0.2700 0.2765 0.2400 0.2400 5,404,508 -0.01(-5.73%)
Feb 01, 2022 0.2200 0.2650 0.2200 0.2546 7,904,074 +0.04(+16.84%)
Jan 31, 2022 0.2100 0.2179 4,687,876 +0.01(+5.27%)
Jan 28, 2022 0.2095 0.2095 0.1998 0.2070 3,849,038 +0.00(+0.98%)
Jan 27, 2022 0.2142 0.2184 0.2010 0.2050 3,879,030 -0.01(-4.43%)
Jan 26, 2022 0.2400 0.2449 0.2112 0.2145 5,175,347 -0.01(-6.17%)
Jan 25, 2022 0.2201 0.2449 0.2200 0.2286 4,155,485 -0.00(-1.25%)
Jan 24, 2022 0.2179 0.2394 0.2025 0.2315 7,886,034 -0.00(-0.64%)
Jan 21, 2022 0.2440 0.2499 0.2221 0.2330 9,322,217 -0.03(-10.42%)
Jan 20, 2022 0.2750 0.2850 0.2500 0.2601 16,393,134 -0.05(-15.00%)
Jan 19, 2022 0.3480 0.3695 0.2740 0.3060 54,526,752 -0.02(-7.27%)
Jan 18, 2022 0.2799 0.3958 0.2600 0.3300 229,308,048 +0.12(+58.58%)
Jan 14, 2022 0.2081 0 -0.01(-2.35%)
Jan 13, 2022 0.2293 0.2293 0.2131 0.2131 1,131,380 -0.01(-6.12%)
Jan 12, 2022 0.2399 0.2400 0.2227 0.2270 790,886 -0.00(-1.26%)
Jan 11, 2022 0.2233 0.2345 0.2200 0.2299 1,101,464 +0.01(+3.93%)
Jan 10, 2022 0.2296 0.2296 0.2112 0.2212 1,168,469 -0.01(-2.43%)
Jan 07, 2022 0.2300 0.2327 0.2200 0.2267 861,795 -0.00(-0.22%)
Jan 06, 2022 0.2333 0.2366 0.2222 0.2272 1,180,172 -0.00(-0.87%)
Jan 05, 2022 0.2500 0.2500 0.2256 0.2292 1,178,883 -0.01(-6.03%)
Jan 04, 2022 0.2476 0.2580 0.2400 0.2439 1,870,844 -0.00(-0.85%)
Jan 03, 2022 0.2300 0.2480 0.2296 0.2460 1,979,083 +0.02(+7.47%)
Dec 31, 2021 0.2309 0.2378 0.2271 0.2289 2,123,222 -0.01(-3.09%)
Dec 30, 2021 0.2400 0.2400 0.2222 0.2362 2,788,500 +0.00(+0.17%)
Dec 29, 2021 0.2356 0.2489 0.2273 0.2358 2,118,858 +0.00(+0.77%)
Dec 28, 2021 0.2300 0.2450 0.2280 0.2340 2,167,460 -0.01(-4.88%)
Dec 27, 2021 0.2500 0.2544 0.2421 0.2460 1,920,772 -0.01(-3.61%)
Dec 23, 2021 0.2740 0.2740 0.2500 0.2552 2,739,918 -0.01(-4.35%)
Dec 22, 2021 0.2700 0.2720 0.2600 0.2668 1,875,921 +0.00(+0.23%)
Dec 21, 2021 0.2680 0.2750 0.2600 0.2662 1,921,842 +0.01(+5.43%)
Dec 20, 2021 0.2500 0.2679 0.2433 0.2525 2,465,928 +0.02(+8.79%)
Dec 17, 2021 0.2700 0.2900 0.2321 0.2321 1,755,261 -0.05(-17.31%)
Dec 16, 2021 0.2927 0.2990 0.2779 0.2807 1,763,002 -0.01(-1.96%)
Dec 15, 2021 0.2900 0.2999 0.2711 0.2863 1,580,922 +0.00(+0.32%)
Dec 14, 2021 0.2940 0.3000 0.2830 0.2854 1,276,100 -0.01(-3.25%)
Dec 13, 2021 0.3152 0.3153 0.2900 0.2950 1,564,824 -0.02(-6.73%)
Dec 10, 2021 0.3100 0.3232 0.3060 0.3163 1,414,980 +0.01(+4.05%)
Dec 09, 2021 0.3100 0.3389 0.3010 0.3040 3,187,197 +0.00(+0.40%)
Dec 08, 2021 0.2900 0.3100 0.2856 0.3028 2,208,998 +0.01(+5.14%)
Dec 07, 2021 0.2704 0.3073 0.2704 0.2880 2,724,570 -0.00(-1.40%)
Dec 06, 2021 0.2700 0.2941 0.2700 0.2921 1,350,500 +0.01(+3.07%)
Dec 03, 2021 0.2850 0.2943 0.2760 0.2834 1,325,267 -0.01(-2.04%)
Dec 02, 2021 0.2900 0.2910 0.2650 0.2893 2,568,152 -0.01(-2.59%)
Dec 01, 2021 0.3150 0.3290 0.2920 0.2970 2,801,451 -0.01(-3.57%)
Nov 30, 2021 0.3100 0.3200 0.3015 0.3080 1,956,216 -0.00(-0.23%)
Nov 29, 2021 0.3143 0.3200 0.3075 0.3087 1,396,378 -0.01(-2.89%)
Nov 26, 2021 0.3000 0.3200 0.3000 0.3179 779,972 -0.01(-2.87%)
Nov 24, 2021 0.3102 0.3295 0.3001 0.3273 1,636,453 +0.01(+3.77%)
Nov 23, 2021 0.3270 0.3300 0.3000 0.3154 2,104,279 -0.01(-3.52%)
Nov 22, 2021 0.3400 0.3400 0.3250 0.3269 1,739,092 -0.01(-3.91%)
Nov 19, 2021 0.3300 0.3450 0.3215 0.3402 1,704,769 +0.01(+3.72%)
Nov 18, 2021 0.3400 0.3499 0.3268 0.3280 2,271,652 -0.02(-5.53%)
Nov 17, 2021 0.3500 0.3545 0.3355 0.3472 3,183,680 -0.01(-2.83%)
Nov 16, 2021 0.3650 0.3760 0.3500 0.3573 2,584,152 -0.02(-4.72%)
Nov 15, 2021 0.3792 0.3800 0.3619 0.3750 1,867,134 +0.01(+1.74%)
Nov 12, 2021 0.3645 0.3749 0.3590 0.3686 1,962,330 +0.01(+3.74%)
Nov 11, 2021 0.3538 0.3600 0.3501 0.3553 2,210,974 +0.00(+0.94%)
Nov 10, 2021 0.3750 0.3520 7,008,028 -0.05(-12.00%)
Nov 09, 2021 0.4000 0.4100 0.3911 0.4000 5,746,468 +0.00(+0.00%)
Nov 08, 2021 0.3900 0.4000 0.3874 0.4000 3,639,875 +0.01(+1.27%)
Nov 05, 2021 0.4051 0.4090 0.3900 0.3950 3,458,287 -0.01(-1.64%)
Nov 04, 2021 0.4000 0.4105 0.3971 0.4016 3,476,246 +0.00(+0.40%)
Nov 03, 2021 0.3989 0.4050 0.3920 0.4000 3,573,771 +0.00(+0.10%)
Nov 02, 2021 0.4100 0.4140 0.3940 0.3996 3,915,436 -0.01(-1.33%)
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.