Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brickell Biotech Inc (NQ: BBI )

N/A 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 (%)
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%)
Jul 01, 2020 1.000 1.050 1.000 1.030 1,179,061 +0.03(+3.00%)
Jun 30, 2020 1.030 1.040 0.9500 1.000 1,794,039 -0.04(-3.85%)
Jun 29, 2020 1.070 1.070 1.020 1.040 1,206,476 -0.01(-0.95%)
Jun 26, 2020 1.070 1.085 1.020 1.050 1,773,400 -0.03(-2.78%)
Jun 25, 2020 1.120 1.120 1.060 1.080 1,460,231 -0.06(-5.26%)
Jun 24, 2020 1.150 1.150 1.060 1.140 2,359,896 -0.02(-1.72%)
Jun 23, 2020 1.210 1.240 1.130 1.160 3,294,403 +0.05(+4.50%)
Jun 22, 2020 1.060 1.130 1.040 1.110 4,031,561 +0.05(+4.72%)
Jun 19, 2020 1.050 1.070 1.040 1.060 3,445,200 +0.06(+6.00%)
Jun 18, 2020 1.040 1.080 1.000 1.000 14,525,756 -0.29(-22.48%)
Jun 17, 2020 1.420 1.510 1.250 1.290 2,897,767 -0.41(-24.12%)
Jun 16, 2020 1.690 1.710 1.520 1.700 2,920,227 -0.19(-10.05%)
Jun 15, 2020 2.570 2.610 1.770 1.890 36,209,868 +0.63(+50.00%)
Jun 12, 2020 1.290 1.320 1.180 1.260 359,700 -0.01(-0.79%)
Jun 11, 2020 1.510 1.510 1.210 1.270 792,629 -0.28(-18.06%)
Jun 10, 2020 1.430 1.590 1.250 1.550 1,808,722 +0.18(+13.14%)
Jun 09, 2020 1.240 1.500 1.180 1.370 1,340,938 +0.19(+16.10%)
Jun 08, 2020 1.210 1.220 1.140 1.180 460,936 +0.03(+2.61%)
Jun 05, 2020 1.200 1.220 1.144 1.150 202,200 +0.01(+0.88%)
Jun 04, 2020 1.120 1.270 1.100 1.140 512,680 +0.02(+1.79%)
Jun 03, 2020 1.130 1.180 1.120 1.120 104,625 +0.00(+0.00%)
Jun 02, 2020 1.130 1.150 1.120 1.120 97,814 -0.02(-1.75%)
Jun 01, 2020 1.130 1.150 1.120 1.140 123,662 -0.02(-1.72%)
May 29, 2020 1.110 1.200 1.100 1.160 174,400 +0.06(+5.45%)
May 28, 2020 1.120 1.150 1.100 1.100 99,184 -0.03(-2.27%)
May 27, 2020 1.130 1.170 1.100 1.126 201,800 -0.00(-0.39%)
May 26, 2020 1.200 1.200 1.120 1.130 68,527 -0.01(-0.88%)
May 22, 2020 1.140 1.220 1.110 1.140 160,000 +0.00(+0.00%)
May 21, 2020 1.250 1.250 1.130 1.140 80,550 -0.08(-6.56%)
May 20, 2020 1.190 1.240 1.150 1.220 134,498 +0.08(+7.02%)
May 19, 2020 1.130 1.150 1.110 1.140 114,101 +0.02(+1.79%)
May 18, 2020 1.140 1.190 1.070 1.120 166,147 -0.04(-3.53%)
May 15, 2020 1.300 1.300 1.100 1.161 195,900 -0.10(-7.86%)
May 14, 2020 1.370 1.400 1.200 1.260 252,082 -0.15(-10.64%)
May 13, 2020 1.320 1.860 1.210 1.410 1,236,532 +0.16(+12.80%)
May 12, 2020 1.280 1.280 1.200 1.250 66,484 +0.02(+1.63%)
May 11, 2020 1.320 1.340 1.220 1.230 67,500 -0.08(-6.11%)
May 08, 2020 1.340 1.340 1.210 1.310 140,200 +0.01(+0.77%)
May 07, 2020 1.130 1.300 1.090 1.300 185,808 +0.20(+17.65%)
May 06, 2020 1.110 1.150 1.060 1.105 28,976 -0.01(-0.90%)
May 05, 2020 1.140 1.180 1.070 1.115 48,284 -0.01(-0.45%)
May 04, 2020 1.140 1.180 1.070 1.120 66,361 -0.01(-0.88%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.