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 (%)
Jun 30, 2021 1.020 1.040 0.9502 0.9513 8,675,204 +0.02(+2.29%)
Jun 29, 2021 0.9200 0.9300 0.9150 0.9300 2,275,666 -0.00(-0.52%)
Jun 28, 2021 0.9400 0.9499 0.9100 0.9349 961,627 -0.00(-0.43%)
Jun 25, 2021 0.9100 0.9400 0.9077 0.9389 1,211,920 +0.03(+3.18%)
Jun 24, 2021 0.8700 0.9299 0.8672 0.9100 2,276,352 +0.04(+4.67%)
Jun 23, 2021 0.8500 0.8700 0.8500 0.8694 837,254 +0.02(+2.28%)
Jun 22, 2021 0.8500 0.8500 0.8211 0.8500 1,191,893 -0.00(-0.34%)
Jun 21, 2021 0.8500 0.8600 0.8250 0.8529 984,213 +0.02(+2.88%)
Jun 18, 2021 0.8600 0.8662 0.8290 0.8290 1,185,327 -0.04(-4.39%)
Jun 17, 2021 0.8764 0.8764 0.8591 0.8671 455,152 +0.01(+0.92%)
Jun 16, 2021 0.8600 0.8687 0.8501 0.8592 468,428 +0.00(+0.20%)
Jun 15, 2021 0.8900 0.8900 0.8500 0.8575 1,137,638 -0.01(-1.31%)
Jun 14, 2021 0.9000 0.9099 0.8617 0.8689 952,442 -0.03(-3.08%)
Jun 11, 2021 0.8900 0.9000 0.8800 0.8965 554,705 +0.00(+0.06%)
Jun 10, 2021 0.9100 0.9100 0.8805 0.8960 711,448 -0.01(-1.53%)
Jun 09, 2021 0.8800 0.9100 0.8800 0.9099 1,226,955 +0.03(+3.99%)
Jun 08, 2021 0.8900 0.9000 0.8729 0.8750 961,353 +0.00(+0.22%)
Jun 07, 2021 0.8799 0.8871 0.8446 0.8731 716,190 +0.01(+1.15%)
Jun 04, 2021 0.8500 0.8796 0.8400 0.8632 740,533 +0.03(+3.13%)
Jun 03, 2021 0.8200 0.8600 0.8200 0.8370 1,141,456 -0.02(-2.67%)
Jun 02, 2021 0.8700 0.8900 0.8413 0.8600 1,437,824 -0.01(-1.15%)
Jun 01, 2021 0.8200 0.9200 0.8010 0.8700 3,143,961 +0.05(+6.72%)
May 28, 2021 0.8400 0.8488 0.8100 0.8152 745,837 -0.01(-1.07%)
May 27, 2021 0.8300 0.8400 0.8120 0.8240 536,326 -0.02(-1.90%)
May 26, 2021 0.8200 0.8404 0.8005 0.8400 699,179 +0.02(+2.58%)
May 25, 2021 0.8485 0.8500 0.8050 0.8189 682,983 -0.03(-2.97%)
May 24, 2021 0.9000 0.9009 0.8300 0.8440 619,163 -0.06(-6.32%)
May 21, 2021 0.9100 0.9222 0.8800 0.9009 435,573 -0.01(-1.00%)
May 20, 2021 0.8900 0.9279 0.8700 0.9100 701,261 +0.06(+7.06%)
May 19, 2021 0.8150 0.8599 0.8017 0.8500 671,404 +0.03(+3.71%)
May 18, 2021 0.8100 0.8379 0.8075 0.8196 482,186 +0.01(+1.49%)
May 17, 2021 0.8300 0.8301 0.7813 0.8076 795,562 -0.02(-1.87%)
May 14, 2021 0.8600 0.8699 0.8101 0.8230 866,914 -0.03(-3.18%)
May 13, 2021 0.9100 0.9100 0.8350 0.8500 663,321 -0.02(-2.30%)
May 12, 2021 0.9200 0.9111 0.8601 0.8700 396,840 -0.04(-4.51%)
May 11, 2021 0.8800 0.9111 0.8600 0.9111 528,618 +0.02(+2.04%)
May 10, 2021 0.9500 0.9500 0.8600 0.8929 804,658 -0.05(-5.30%)
May 07, 2021 0.9262 0.9499 0.9100 0.9429 421,503 +0.05(+5.07%)
May 06, 2021 1.000 1.000 0.8804 0.8974 914,337 -0.07(-7.16%)
May 05, 2021 0.9713 0.9829 0.9500 0.9666 661,064 -0.01(-1.37%)
May 04, 2021 1.000 1.030 0.9500 0.9800 810,359 -0.03(-2.97%)
May 03, 2021 1.040 1.060 1.000 1.010 952,972 -0.04(-3.81%)
Apr 30, 2021 1.020 1.060 1.000 1.050 1,702,500 +0.00(+0.00%)
Apr 29, 2021 1.090 1.090 1.000 1.050 1,299,446 -0.03(-2.78%)
Apr 28, 2021 1.010 1.080 1.010 1.080 1,308,947 +0.06(+5.88%)
Apr 27, 2021 1.030 1.030 1.000 1.020 1,189,495 +0.03(+3.03%)
Apr 26, 2021 0.9700 1.010 0.9600 0.9900 1,712,017 +0.06(+6.39%)
Apr 23, 2021 0.8846 0.9899 0.8512 0.9305 2,342,000 +0.04(+4.55%)
Apr 22, 2021 0.8500 0.9200 0.8500 0.8900 1,197,057 +0.05(+5.95%)
Apr 21, 2021 0.8200 0.8500 0.8000 0.8400 333,611 +0.02(+2.44%)
Apr 20, 2021 0.8400 0.8600 0.8000 0.8200 679,261 -0.02(-2.38%)
Apr 19, 2021 0.8500 0.9100 0.8300 0.8400 1,954,009 -0.00(-0.49%)
Apr 16, 2021 0.8300 0.8799 0.7900 0.8441 2,800,900 +0.00(+0.49%)
Apr 15, 2021 0.8900 0.9100 0.8400 0.8400 1,341,405 -0.04(-4.55%)
Apr 14, 2021 0.9000 0.9000 0.8500 0.8800 1,975,096 -0.04(-4.35%)
Apr 13, 2021 0.9600 0.9600 0.9000 0.9200 1,483,034 -0.05(-5.15%)
Apr 12, 2021 1.050 1.050 0.9528 0.9700 2,341,351 -0.09(-8.49%)
Apr 09, 2021 1.060 1.090 1.050 1.060 529,900 -0.03(-2.75%)
Apr 08, 2021 1.070 1.100 1.060 1.090 709,525 +0.01(+0.93%)
Apr 07, 2021 1.090 1.110 1.080 1.080 629,668 -0.04(-3.57%)
Apr 06, 2021 1.130 1.150 1.090 1.120 676,811 -0.01(-0.88%)
Apr 05, 2021 1.160 1.160 1.100 1.130 518,810 -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.