Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Oct 29, 2021 0.4001 0.4100 0.3901 0.3952 4,817,859 -0.00(-0.95%)
Oct 28, 2021 0.3945 0.3990 19,455,846 -0.14(-25.53%)
Oct 27, 2021 0.5200 0.6100 0.5110 0.5358 10,083,471 +0.02(+3.24%)
Oct 26, 2021 0.5250 0.5190 962,423 -0.01(-1.29%)
Oct 25, 2021 0.5201 0.5400 0.5181 0.5258 1,072,762 +0.00(+0.48%)
Oct 22, 2021 0.5268 0.5330 0.5151 0.5233 1,473,522 -0.03(-4.68%)
Oct 21, 2021 0.5512 0.5600 0.5422 0.5490 697,579 -0.00(-0.71%)
Oct 20, 2021 0.5560 0.5590 0.5466 0.5529 568,461 -0.00(-0.56%)
Oct 19, 2021 0.5569 0.5696 0.5421 0.5560 816,546 -0.00(-0.59%)
Oct 18, 2021 0.5900 0.5900 0.5487 0.5593 1,160,880 -0.02(-2.75%)
Oct 15, 2021 0.6000 0.6000 0.5710 0.5751 709,004 -0.01(-1.78%)
Oct 14, 2021 0.6000 0.6001 0.5818 0.5855 752,835 -0.01(-2.22%)
Oct 13, 2021 0.5900 0.6050 0.5850 0.5988 798,214 +0.01(+1.75%)
Oct 12, 2021 0.6000 0.6250 0.5831 0.5885 1,030,498 -0.01(-1.87%)
Oct 11, 2021 0.6000 0.6001 0.5780 0.5997 1,796,118 -0.00(-0.78%)
Oct 08, 2021 0.6100 0.6411 0.5936 0.6044 4,164,211 -0.03(-4.06%)
Oct 07, 2021 0.7500 0.7590 0.6202 0.6300 21,146,938 -0.03(-4.86%)
Oct 06, 2021 0.6700 0.6780 0.6510 0.6622 442,270 -0.02(-3.61%)
Oct 05, 2021 0.6900 0.7000 0.6700 0.6870 625,982 +0.01(+1.00%)
Oct 04, 2021 0.7100 0.7200 0.6716 0.6802 746,851 -0.03(-4.21%)
Oct 01, 2021 0.7330 0.7330 0.7051 0.7101 380,489 -0.01(-1.38%)
Sep 30, 2021 0.7004 0.7375 0.7000 0.7200 423,761 +0.01(+1.87%)
Sep 29, 2021 0.7177 0.7200 0.7030 0.7068 414,887 -0.01(-0.86%)
Sep 28, 2021 0.7281 0.7400 0.7100 0.7129 394,187 -0.03(-3.68%)
Sep 27, 2021 0.7400 0.7511 0.7232 0.7401 515,516 +0.01(+0.69%)
Sep 24, 2021 0.7300 0.7453 0.7231 0.7350 467,528 +0.00(+0.64%)
Sep 23, 2021 0.7200 0.7400 0.7200 0.7303 532,621 +0.00(+0.04%)
Sep 22, 2021 0.7200 0.7417 0.7130 0.7300 418,283 +0.01(+1.39%)
Sep 21, 2021 0.7100 0.7447 0.7080 0.7200 376,041 +0.01(+1.41%)
Sep 20, 2021 0.7150 0.7498 0.7000 0.7100 720,865 -0.03(-4.18%)
Sep 17, 2021 0.7640 0.7799 0.7410 0.7410 786,741 -0.02(-3.14%)
Sep 16, 2021 0.7601 0.7695 0.7522 0.7650 329,948 +0.01(+0.66%)
Sep 15, 2021 0.7900 0.7950 0.7600 0.7600 654,911 -0.03(-3.80%)
Sep 14, 2021 0.7500 0.8000 0.7400 0.7900 1,280,959 +0.03(+3.55%)
Sep 13, 2021 0.7800 0.7900 0.7372 0.7629 617,906 -0.03(-3.43%)
Sep 10, 2021 0.7889 0.7999 0.7711 0.7900 414,741 +0.01(+1.67%)
Sep 09, 2021 0.7900 0.8099 0.7651 0.7770 802,934 -0.03(-3.48%)
Sep 08, 2021 0.8300 0.8300 0.7806 0.8050 885,687 -0.01(-1.83%)
Sep 07, 2021 0.7800 0.8280 0.7600 0.8200 1,946,134 +0.05(+6.49%)
Sep 03, 2021 0.7616 0.7700 0.7518 0.7700 435,043 +0.02(+2.45%)
Sep 02, 2021 0.7500 0.7700 0.7350 0.7516 869,737 +0.00(+0.35%)
Sep 01, 2021 0.7400 0.7500 0.7150 0.7490 1,054,537 +0.01(+1.42%)
Aug 31, 2021 0.6900 0.7385 0.6852 0.7385 952,491 +0.05(+7.54%)
Aug 30, 2021 0.7000 0.7000 0.6800 0.6867 381,061 -0.01(-1.90%)
Aug 27, 2021 0.7012 0.7200 0.6950 0.7000 462,617 -0.01(-1.41%)
Aug 26, 2021 0.7000 0.7300 0.6854 0.7100 609,577 +0.00(+0.00%)
Aug 25, 2021 0.6700 0.7198 0.6653 0.7100 1,477,294 +0.04(+6.72%)
Aug 24, 2021 0.6500 0.6700 0.6416 0.6653 637,800 +0.02(+2.62%)
Aug 23, 2021 0.6500 0.6599 0.6330 0.6483 675,567 +0.02(+2.38%)
Aug 20, 2021 0.6399 0.6511 0.6200 0.6332 693,319 +0.01(+2.18%)
Aug 19, 2021 0.6560 0.6560 0.6101 0.6197 784,827 -0.01(-2.12%)
Aug 18, 2021 0.6355 0.6499 0.6215 0.6331 346,370 +0.01(+1.75%)
Aug 17, 2021 0.6362 0.6369 0.6150 0.6222 585,106 -0.01(-1.61%)
Aug 16, 2021 0.6690 0.6699 0.6300 0.6324 806,716 -0.02(-3.18%)
Aug 13, 2021 0.6900 0.7095 0.6525 0.6532 860,634 -0.04(-5.57%)
Aug 12, 2021 0.6700 0.7093 0.6492 0.6917 1,171,378 +0.03(+4.82%)
Aug 11, 2021 0.6550 0.6600 0.6402 0.6599 529,116 +0.01(+1.71%)
Aug 10, 2021 0.6700 0.6674 0.6414 0.6488 437,034 -0.02(-2.83%)
Aug 09, 2021 0.6591 0.6699 0.6500 0.6677 475,365 +0.01(+1.97%)
Aug 06, 2021 0.6592 0.6600 0.6408 0.6548 317,377 -0.00(-0.55%)
Aug 05, 2021 0.6499 0.6679 0.6400 0.6584 592,653 +0.01(+1.29%)
Aug 04, 2021 0.6600 0.6698 0.6400 0.6500 431,267 -0.01(-1.28%)
Aug 03, 2021 0.6800 0.6838 0.6300 0.6584 729,932 -0.02(-3.11%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.