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 )

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 (%)
Apr 30, 2020 1.200 1.200 1.140 1.174 36,828 +0.02(+2.10%)
Apr 29, 2020 1.180 1.180 1.130 1.150 62,579 -0.01(-0.86%)
Apr 28, 2020 1.200 1.200 1.110 1.160 40,321 -0.03(-2.52%)
Apr 27, 2020 1.210 1.210 1.140 1.190 57,296 -0.01(-0.83%)
Apr 24, 2020 1.150 1.240 1.110 1.200 60,200 +0.06(+5.26%)
Apr 23, 2020 1.200 1.230 1.120 1.140 27,803 -0.07(-5.79%)
Apr 22, 2020 1.230 1.230 1.132 1.210 81,094 +0.05(+4.59%)
Apr 21, 2020 1.170 1.210 1.123 1.157 26,839 -0.02(-1.96%)
Apr 20, 2020 1.160 1.206 1.150 1.180 87,098 -0.02(-1.67%)
Apr 17, 2020 1.210 1.210 1.110 1.200 43,900 +0.04(+3.45%)
Apr 16, 2020 1.180 1.240 1.140 1.160 80,442 -0.05(-4.13%)
Apr 15, 2020 1.160 1.250 1.120 1.210 79,881 +0.00(+0.00%)
Apr 14, 2020 1.220 1.470 1.200 1.210 217,441 +0.04(+3.42%)
Apr 13, 2020 1.100 1.200 1.095 1.170 91,431 +0.07(+6.36%)
Apr 09, 2020 1.070 1.100 1.010 1.100 43,900 +0.03(+2.80%)
Apr 08, 2020 1.050 1.090 0.9900 1.070 45,930 +0.03(+2.88%)
Apr 07, 2020 1.130 1.130 1.000 1.040 91,775 -0.06(-5.45%)
Apr 06, 2020 1.160 1.180 1.060 1.100 22,599 +0.00(+0.00%)
Apr 03, 2020 1.108 1.108 1.010 1.100 55,000 +0.03(+2.80%)
Apr 02, 2020 1.100 1.180 1.060 1.070 38,926 +0.00(+0.00%)
Apr 01, 2020 1.165 1.165 1.060 1.070 44,412 -0.12(-10.08%)
Mar 31, 2020 1.140 1.240 1.130 1.190 45,980 -0.01(-0.83%)
Mar 30, 2020 1.430 1.430 1.150 1.200 81,482 -0.19(-13.67%)
Mar 27, 2020 1.230 1.390 1.230 1.390 38,700 +0.13(+10.53%)
Mar 26, 2020 1.290 1.310 1.110 1.258 33,784 -0.03(-2.51%)
Mar 25, 2020 1.380 1.380 1.260 1.290 37,149 -0.13(-9.15%)
Mar 24, 2020 1.310 1.430 1.260 1.420 60,545 +0.08(+5.97%)
Mar 23, 2020 1.600 1.600 1.200 1.340 43,061 -0.06(-4.29%)
Mar 20, 2020 1.410 1.650 1.340 1.400 35,100 +0.06(+4.48%)
Mar 19, 2020 1.000 1.570 1.000 1.340 98,458 +0.20(+17.54%)
Mar 18, 2020 1.270 1.270 1.130 1.140 37,762 -0.14(-10.94%)
Mar 17, 2020 1.400 1.400 1.260 1.280 28,667 -0.10(-7.25%)
Mar 16, 2020 1.270 1.540 1.250 1.380 28,639 -0.16(-10.39%)
Mar 13, 2020 1.570 1.633 1.400 1.540 58,800 -0.11(-6.67%)
Mar 12, 2020 1.550 1.650 1.410 1.650 26,307 -0.08(-4.62%)
Mar 11, 2020 1.770 1.770 1.650 1.730 60,045 -0.05(-2.81%)
Mar 10, 2020 2.110 2.170 1.720 1.780 105,742 -0.40(-18.35%)
Mar 09, 2020 2.280 2.280 1.660 2.180 106,137 -0.17(-7.23%)
Mar 06, 2020 2.610 2.650 2.315 2.350 83,000 -0.38(-13.92%)
Mar 05, 2020 2.650 2.780 2.610 2.730 38,629 -0.05(-1.80%)
Mar 04, 2020 3.000 3.000 2.730 2.780 71,337 -0.09(-3.14%)
Mar 03, 2020 2.900 2.980 2.780 2.870 107,657 -0.04(-1.37%)
Mar 02, 2020 2.850 2.930 2.685 2.910 76,432 -0.02(-0.68%)
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%)
Dec 02, 2019 2.100 2.140 2.100 2.140 37,735 +0.02(+0.94%)
Nov 29, 2019 2.110 2.120 2.110 2.120 4,000 +0.00(+0.00%)
Nov 27, 2019 2.110 2.140 2.060 2.120 18,200 +0.05(+2.42%)
Nov 26, 2019 2.050 2.155 2.050 2.070 35,304 -0.08(-3.72%)
Nov 25, 2019 2.126 2.200 2.097 2.150 9,387 +0.05(+2.38%)
Nov 22, 2019 2.140 2.150 2.100 2.100 8,700 -0.03(-1.41%)
Nov 21, 2019 2.091 2.190 2.091 2.130 8,836 +0.04(+1.91%)
Nov 20, 2019 2.200 2.250 2.070 2.090 20,774 -0.11(-5.00%)
Nov 19, 2019 2.200 2.210 2.070 2.200 7,110 +0.00(+0.00%)
Nov 18, 2019 2.200 2.201 2.030 2.200 46,819 +0.00(+0.00%)
Nov 15, 2019 2.380 2.380 2.200 2.200 29,600 -0.14(-5.98%)
Nov 14, 2019 2.180 2.380 2.180 2.340 40,741 +0.15(+6.85%)
Nov 13, 2019 2.150 2.210 2.150 2.190 5,637 +0.04(+1.86%)
Nov 12, 2019 2.210 2.210 2.120 2.150 17,935 +0.06(+2.87%)
Nov 11, 2019 2.360 2.425 2.090 2.090 8,540 -0.17(-7.53%)
Nov 08, 2019 2.390 2.390 2.240 2.260 8,600 -0.14(-5.83%)
Nov 07, 2019 2.550 2.560 2.280 2.400 20,435 -0.05(-2.04%)
Nov 06, 2019 2.330 2.450 2.200 2.450 30,394 +0.13(+5.60%)
Nov 05, 2019 2.685 2.730 2.280 2.320 24,331 -0.29(-11.11%)
Nov 04, 2019 2.650 2.810 2.600 2.610 45,703 +0.06(+2.35%)
Nov 01, 2019 2.510 2.650 2.510 2.550 26,900 +0.07(+2.82%)
Oct 31, 2019 2.460 2.570 2.430 2.480 18,790 +0.02(+0.81%)
Oct 30, 2019 2.420 2.500 2.420 2.460 12,664 +0.04(+1.65%)
Oct 29, 2019 2.420 2.600 2.400 2.420 16,286 -0.05(-2.02%)
Oct 28, 2019 2.460 2.640 2.460 2.470 40,027 -0.17(-6.44%)
Oct 25, 2019 2.660 2.780 2.205 2.640 154,500 -0.25(-8.65%)
Oct 24, 2019 3.800 3.800 2.440 2.890 132,431 -1.00(-25.71%)
Oct 23, 2019 3.750 4.000 3.670 3.890 10,587 +0.14(+3.86%)
Oct 22, 2019 4.110 4.110 3.745 3.745 19,418 -0.31(-7.75%)
Oct 21, 2019 4.080 4.210 4.045 4.060 9,276 -0.05(-1.22%)
Oct 18, 2019 4.176 4.208 4.100 4.110 12,300 -0.02(-0.48%)
Oct 17, 2019 4.230 4.230 4.095 4.130 7,584 -0.01(-0.24%)
Oct 16, 2019 4.130 4.220 4.100 4.140 12,542 +0.00(+0.00%)
Oct 15, 2019 4.140 4.180 4.110 4.140 3,707 +0.04(+0.98%)
Oct 14, 2019 4.170 4.220 4.100 4.100 11,485 -0.04(-0.97%)
Oct 11, 2019 4.186 4.230 4.140 4.140 8,900 +0.00(+0.00%)
Oct 10, 2019 4.140 4.200 4.100 4.140 16,825 +0.00(+0.00%)
Oct 09, 2019 4.240 4.240 4.122 4.140 9,765 -0.08(-1.90%)
Oct 08, 2019 4.140 4.230 4.100 4.220 30,792 +0.08(+1.93%)
Oct 07, 2019 4.100 4.259 4.100 4.140 4,742 +0.08(+1.97%)
Oct 04, 2019 4.100 4.290 4.060 4.060 11,200 -0.07(-1.69%)
Oct 03, 2019 4.060 4.150 4.060 4.130 13,874 +0.03(+0.73%)
Oct 02, 2019 4.140 4.150 4.100 4.100 14,750 -0.04(-0.97%)
Oct 01, 2019 4.100 4.190 4.100 4.140 15,856 -0.03(-0.72%)
Sep 30, 2019 4.090 4.190 4.000 4.170 21,800 +0.07(+1.71%)
Sep 27, 2019 4.130 4.172 4.100 4.100 16,400 -0.07(-1.56%)
Sep 26, 2019 4.120 4.250 4.110 4.165 5,147 +0.01(+0.36%)
Sep 25, 2019 4.110 4.240 4.080 4.150 7,146 -0.06(-1.43%)
Sep 24, 2019 4.180 4.250 4.100 4.210 24,387 -0.14(-3.22%)
Sep 23, 2019 4.340 4.350 4.210 4.350 8,080 +0.00(+0.00%)
Sep 20, 2019 4.359 4.359 4.150 4.350 27,900 +0.09(+2.11%)
Sep 19, 2019 4.370 4.470 4.260 4.260 13,556 -0.22(-4.91%)
Sep 18, 2019 4.467 4.636 4.420 4.480 12,487 -0.12(-2.61%)
Sep 17, 2019 4.690 4.690 4.600 4.600 12,031 +0.09(+2.00%)
Sep 16, 2019 4.460 4.690 4.460 4.510 33,855 -0.01(-0.22%)
Sep 13, 2019 4.330 4.560 4.280 4.520 36,300 +0.14(+3.20%)
Sep 12, 2019 4.240 4.434 4.240 4.380 39,004 +0.06(+1.39%)
Sep 11, 2019 4.300 4.370 4.250 4.320 55,351 -0.02(-0.46%)
Sep 10, 2019 4.210 4.380 4.110 4.340 48,379 +0.10(+2.36%)
Sep 09, 2019 4.110 4.300 4.070 4.240 34,818 +0.04(+0.95%)
Sep 06, 2019 4.200 4.210 4.050 4.200 53,000 +0.00(+0.00%)
Sep 05, 2019 4.100 4.405 4.021 4.200 75,861 +0.06(+1.45%)
Sep 04, 2019 4.600 4.660 4.085 4.140 168,236 -0.55(-11.73%)
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.