U.S. Markets open in 4 hrs 23 mins

Brickell Biotech, Inc. (BBI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.8575-0.0114 (-1.31%)
At close: 4:00PM EDT
0.8575 0.00 (0.00%)
Pre-Market: 04:36AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 16, 2021------
Jun 15, 20210.89000.89000.85000.86000.86001,133,600
Jun 14, 20210.90000.91000.86000.87000.8700952,900
Jun 11, 20210.89000.90000.88000.90000.9000554,700
Jun 10, 20210.91000.91000.88000.90000.9000713,500
Jun 09, 20210.88000.91000.88000.91000.91001,228,000
Jun 08, 20210.89000.90000.87000.88000.8800961,400
Jun 07, 20210.88000.89000.84000.87000.8700718,200
Jun 04, 20210.85000.88000.84000.86000.8600740,500
Jun 03, 20210.82000.86000.82000.84000.84001,142,400
Jun 02, 20210.87000.89000.84000.86000.86001,437,800
Jun 01, 20210.82000.92000.80000.87000.87003,159,800
May 28, 20210.84000.85000.81000.82000.8200744,500
May 27, 20210.83000.84000.81000.82000.8200540,200
May 26, 20210.82000.84000.80000.84000.8400702,700
May 25, 20210.85000.85000.81000.82000.8200683,200
May 24, 20210.90000.90000.83000.84000.8400619,900
May 21, 20210.91000.92000.88000.90000.9000435,500
May 20, 20210.89000.93000.87000.91000.9100701,100
May 19, 20210.82000.86000.80000.85000.8500713,100
May 18, 20210.81000.84000.81000.82000.8200482,800
May 17, 20210.83000.83000.78000.81000.8100796,700
May 14, 20210.86000.87000.81000.82000.8200866,900
May 13, 20210.91000.91000.84000.85000.8500669,300
May 12, 20210.92000.92000.86000.87000.8700396,900
May 11, 20210.88000.91000.86000.91000.9100528,700
May 10, 20210.95000.95000.86000.89000.8900804,700
May 07, 20210.93000.95000.91000.94000.9400421,500
May 06, 20211.00001.00000.88000.90000.9000919,300
May 05, 20210.97000.98000.95000.97000.9700660,900
May 04, 20211.00001.03000.95000.98000.9800811,900
May 03, 20211.04001.06001.00001.01001.0100956,100
Apr 30, 20211.02001.06001.00001.05001.05001,702,500
Apr 29, 20211.09001.09001.00001.05001.05001,299,900
Apr 28, 20211.01001.08001.01001.08001.08001,309,500
Apr 27, 20211.03001.03001.00001.02001.02001,192,400
Apr 26, 20210.97001.01000.96000.99000.99001,713,700
Apr 23, 20210.88000.99000.85000.93000.93002,325,200
Apr 22, 20210.85000.92000.85000.89000.89001,200,100
Apr 21, 20210.82000.85000.80000.84000.8400337,300
Apr 20, 20210.84000.86000.80000.82000.8200679,300
Apr 19, 20210.85000.91000.83000.84000.84001,954,000
Apr 16, 20210.83000.88000.79000.84000.84002,801,000
Apr 15, 20210.89000.91000.84000.84000.84001,342,800
Apr 14, 20210.90000.90000.85000.88000.88001,975,100
Apr 13, 20210.96000.96000.90000.92000.92001,483,200
Apr 12, 20211.05001.05000.95000.97000.97002,341,900
Apr 09, 20211.06001.09001.05001.06001.0600530,000
Apr 08, 20211.07001.10001.06001.09001.0900710,200
Apr 07, 20211.09001.11001.08001.08001.0800629,700
Apr 06, 20211.13001.15001.09001.12001.1200676,900
Apr 05, 20211.16001.16001.10001.13001.1300521,600
Apr 01, 20211.11001.14001.09001.14001.1400632,800
Mar 31, 20211.10001.11001.05001.09001.0900605,100
Mar 30, 20211.10001.11001.02001.11001.11002,136,300
Mar 29, 20211.13001.14001.08001.12001.12001,079,000
Mar 26, 20211.18001.18001.10001.16001.1600795,300
Mar 25, 20211.10001.19001.08001.19001.19001,345,700
Mar 24, 20211.21001.25001.16001.17001.17001,216,300
Mar 23, 20211.30001.31001.16001.21001.21002,154,900
Mar 22, 20211.31001.40001.26001.31001.31002,974,800
Mar 19, 20211.22001.31001.21001.27001.27003,009,400
Mar 18, 20211.24001.36001.18001.24001.240010,381,100
Mar 17, 20211.09001.15001.06001.13001.13002,702,000
Mar 16, 20211.19001.19001.10001.14001.14001,167,900
Mar 15, 20211.13001.24001.11001.19001.19001,702,100
Mar 12, 20211.07001.13001.07001.13001.13001,156,400
Mar 11, 20211.07001.14001.05001.14001.14001,632,200
Mar 10, 20211.05001.12001.05001.10001.10003,164,800
Mar 09, 20211.16001.29001.14001.22001.22002,862,800
Mar 08, 20211.15001.19001.10001.14001.14001,272,500
Mar 05, 20211.14001.18001.01001.17001.17002,417,100
Mar 04, 20211.16001.19001.03001.16001.16002,926,000
Mar 03, 20211.25001.26001.16001.18001.18002,607,100
Mar 02, 20211.36001.36001.23001.26001.26001,630,400
Mar 01, 20211.32001.40001.26001.34001.34003,415,300
Feb 26, 20211.27001.30001.16001.19001.19001,796,200
Feb 25, 20211.34001.37001.16001.19001.19002,296,600
Feb 24, 20211.24001.37001.24001.32001.32002,103,300
Feb 23, 20211.25001.32001.11001.21001.21003,861,500
Feb 22, 20211.42001.48001.37001.39001.39002,677,800
Feb 19, 20211.44001.47001.39001.41001.41002,208,900
Feb 18, 20211.50001.50001.37001.47001.47003,887,300
Feb 17, 20211.56001.58001.46001.52001.52002,686,100
Feb 16, 20211.62001.65001.56001.60001.60003,259,300
Feb 12, 20211.55001.62001.51001.61001.61002,108,300
Feb 11, 20211.70001.70001.45001.62001.62005,771,900
Feb 10, 20211.62001.70001.45001.67001.67008,441,600
Feb 09, 20211.55001.66001.43001.54001.540014,001,300
Feb 08, 20211.31001.49001.27001.38001.380013,623,000
Feb 05, 20211.21001.29001.15001.25001.25002,776,500
Feb 04, 20211.22001.28001.17001.19001.19004,879,100
Feb 03, 20211.07001.15001.07001.14001.14002,127,900
Feb 02, 20211.12001.15001.05001.07001.07002,593,900
Feb 01, 20211.18001.18001.07001.10001.10001,803,600
Jan 29, 20211.05001.15001.03001.08001.08003,217,700
Jan 28, 20211.11001.14001.06001.07001.07002,043,000
Jan 27, 20211.16001.22001.10001.12001.12004,078,700
Jan 26, 20211.29001.30001.21001.23001.23002,159,300
Jan 25, 20211.33001.38001.16001.28001.28007,720,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...