Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
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%)
May 01, 2020 1.200 1.200 1.120 1.130 64,900 -0.04(-3.76%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.