Dark

BBI
Brickell Biotech, Inc. Common Stock
stock NASDAQ

Inactive

May 23, 2025

33.15USD+1310.638%(+30.80)218

Pre-market

0.00USD-100.000%(-2.35)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	33.1500	33.1500	33.1500	33.1500	+1,310.638%	218	0.000%
2022-09-07	2.2600	2.3700	2.2100	2.3500	+2.174%	31,317	+1,310.638%
2022-09-06	2.4800	2.5131	2.2200	2.3000	-7.631%	121,391	+1,341.304%
2022-09-02	2.4600	2.7944	2.4000	2.4900	+2.049%	457,097	+1,231.325%
2022-09-01	2.6000	2.6000	2.4250	2.4400	-3.175%	61,336	+1,258.607%
2022-08-31	2.4600	2.6200	2.4600	2.5200	+2.857%	32,006	+1,215.476%
2022-08-30	2.5900	2.6200	2.4500	2.4500	-5.405%	72,887	+1,253.061%
2022-08-29	2.8500	2.8500	2.5500	2.5900	-7.829%	89,969	+1,179.923%
2022-08-26	3.0000	3.0000	2.7600	2.8100	-5.387%	98,034	+1,079.715%
2022-08-25	2.9900	3.0745	2.9501	2.9700	-1.656%	128,563	+1,016.162%
2022-08-24	2.9800	3.3092	2.9800	3.0200	+1.342%	389,517	+997.682%
2022-08-23	2.8900	3.0700	2.8200	2.9800	+3.114%	91,330	+1,012.416%
2022-08-22	3.0800	3.1642	2.8900	2.8900	-8.544%	110,006	+1,047.059%
2022-08-19	3.3800	3.4000	3.0356	3.1600	-7.872%	112,072	+949.051%
2022-08-18	3.3600	3.5200	3.2700	3.4300	+0.292%	190,924	+866.472%
2022-08-17	3.4700	3.5800	3.3200	3.4200	-1.156%	159,423	+869.298%
2022-08-16	3.5700	3.5700	3.3710	3.4600	-1.143%	57,474	+858.092%
2022-08-15	3.3500	3.5824	3.3000	3.5000	+4.167%	111,002	+847.143%
2022-08-12	3.3400	3.4200	3.2100	3.3600	+2.752%	92,611	+886.607%
2022-08-11	3.4500	3.6714	3.1700	3.2700	-10.656%	320,910	+913.761%
2022-08-10	3.5500	3.8300	3.5500	3.6600	+0.826%	144,116	+805.738%
2022-08-09	3.9500	3.9500	3.4700	3.6300	-10.811%	180,659	+813.223%
2022-08-08	3.9800	4.1000	3.7000	4.0700	+7.958%	264,569	+714.496%
2022-08-05	3.9800	3.9800	3.6800	3.7700	-6.452%	325,356	+779.310%
2022-08-04	4.2000	4.2900	3.6200	4.0300	-3.819%	1,109,767	+722.581%
2022-08-03	3.1700	4.6400	3.1500	4.1900	+33.016%	1,972,239	+691.169%
2022-08-02	2.9800	3.2841	2.9800	3.1500	+3.279%	205,937	+952.381%
2022-08-01	2.9100	3.1300	2.8800	3.0500	+2.694%	98,241	+986.885%
2022-07-29	2.9500	3.0205	2.8801	2.9700	-1.329%	66,862	+1,016.162%
2022-07-28	3.0400	3.1000	2.9900	3.0100	-2.589%	45,346	+1,001.329%
2022-07-27	3.0000	3.1399	2.9300	3.0900	+5.822%	93,050	+972.816%
2022-07-26	3.1100	3.1500	2.9000	2.9200	-7.886%	95,961	+1,035.274%
2022-07-25	3.2800	3.3000	3.1000	3.1700	-2.462%	124,397	+945.741%
2022-07-22	3.0500	3.4800	2.9803	3.2500	+5.863%	596,113	+920.000%
2022-07-21	3.2400	3.2400	3.0200	3.0700	-4.954%	79,305	+979.805%
2022-07-20	3.0000	3.2600	2.8900	3.2300	+9.492%	284,381	+926.316%
2022-07-19	3.0300	3.1000	2.9001	2.9500	-2.961%	149,294	+1,023.729%
2022-07-18	3.2500	3.3000	3.0400	3.0400	-7.034%	135,519	+990.461%
2022-07-15	3.3100	3.4787	3.1900	3.2700	-0.305%	248,917	+913.761%
2022-07-14	3.4000	3.4143	3.0800	3.2800	-3.529%	254,015	+910.671%
2022-07-13	3.5800	3.5815	3.3600	3.4000	-6.077%	183,248	+875.000%
2022-07-12	3.6000	3.7957	3.5700	3.6200	+0.556%	787,998	+815.746%
2022-07-11	3.9000	3.9700	3.5300	3.6000	-6.250%	546,788	+820.833%
2022-07-08	3.7400	4.0200	3.6000	3.8400	+1.587%	187,958	+763.281%
2022-07-07	3.5400	3.8300	3.5300	3.7800	+5.882%	123,392	+776.984%
2022-07-06	3.8600	3.9400	3.5100	3.5700	-10.302%	340,230	+828.571%
2022-07-05	3.9400	5.0975	3.8600	3.9800	-9.751%	803,980	+732.915%
2022-07-01	5.6925	6.7500	4.1985	4.4100	-22.222%	615,385	+651.701%
2022-06-30	6.7320	6.7500	5.5350	5.6700	-26.744%	530,061	+484.656%
2022-06-29	5.4000	12.6000	5.3865	7.7400	+47.639%	3,651,422	+328.295%
2022-06-28	5.5755	5.5800	5.1975	5.2425	-4.430%	48,306	+532.332%
2022-06-27	5.4045	5.5845	5.4045	5.4855	-1.455%	84,524	+504.320%
2022-06-24	5.5800	5.9400	5.4000	5.5665	+1.895%	135,416	+495.527%
2022-06-23	5.9040	5.9040	5.4315	5.4630	+0.082%	39,682	+506.809%
2022-06-22	5.4000	5.8275	5.3910	5.4585	+2.536%	130,514	+507.310%
2022-06-21	5.6250	5.8500	5.2110	5.3235	-1.744%	59,302	+522.711%
2022-06-17	5.6700	5.7825	5.0175	5.4180	-4.822%	31,713	+511.849%
2022-06-16	5.0445	5.8500	4.9500	5.6925	-5.597%	74,076	+482.345%
2022-06-15	6.3000	6.5250	5.8725	6.0300	-4.354%	60,684	+449.751%
2022-06-14	6.5385	6.7500	6.3000	6.3045	-3.379%	39,168	+425.815%
2022-06-13	6.9120	7.1055	6.4800	6.5250	-11.152%	57,089	+408.046%
2022-06-10	7.6050	7.7670	6.9120	7.3440	-4.056%	59,113	+351.389%
2022-06-09	6.9300	7.8750	6.6150	7.6545	+10.526%	160,265	+333.079%
2022-06-08	6.3135	7.1100	6.3000	6.9255	+9.929%	45,983	+378.666%
2022-06-07	6.4350	6.4800	6.0795	6.3000	-3.846%	56,902	+426.190%
2022-06-06	6.7725	6.9300	6.4890	6.5520	-3.894%	43,990	+405.952%
2022-06-03	6.7500	7.0650	6.6825	6.8175	+1.067%	50,628	+386.249%
2022-06-02	6.6600	6.8175	6.4845	6.7455	+1.421%	25,368	+391.439%
2022-06-01	7.1505	7.1505	6.4305	6.6510	-6.868%	42,163	+398.421%
2022-05-31	6.7500	7.1550	6.5970	7.1415	-0.502%	72,620	+364.188%
2022-05-27	7.0200	7.2945	7.0020	7.1775	+2.047%	50,576	+361.860%
2022-05-26	6.7455	7.3035	6.6600	7.0335	+4.200%	89,770	+371.316%
2022-05-25	6.5250	6.7950	6.2550	6.7500	-1.575%	177,642	+391.111%
2022-05-24	6.9750	7.1370	6.5475	6.8580	-2.930%	34,644	+383.377%
2022-05-23	7.1640	7.3350	6.9750	7.0650	-3.681%	63,602	+369.214%
2022-05-20	7.5870	8.0100	7.2000	7.3350	-3.034%	179,284	+351.943%
2022-05-19	7.6500	7.6500	7.1190	7.5645	-1.118%	58,511	+338.231%
2022-05-18	7.9605	8.2710	7.4250	7.6500	-5.556%	58,810	+333.333%
2022-05-17	8.4060	8.7750	8.0235	8.1000	-4.000%	62,205	+309.259%
2022-05-16	8.4600	9.3825	8.1473	8.4375	+0.644%	75,386	+292.889%
2022-05-13	8.5500	9.4500	8.3250	8.3835	-9.957%	130,312	+295.420%
2022-05-12	9.0000	9.6750	8.5950	9.3105	+3.450%	67,155	+256.050%
2022-05-11	10.4355	10.5480	9.0000	9.0000	-6.629%	84,054	+268.333%
2022-05-10	9.5085	10.2150	9.4500	9.6390	+2.000%	71,875	+243.915%
2022-05-09	10.3635	10.4400	9.1125	9.4500	-9.012%	87,529	+250.794%
2022-05-06	10.4535	10.8045	10.3545	10.3860	-3.391%	63,035	+219.180%
2022-05-05	11.1330	11.3940	10.3500	10.7505	-8.115%	120,387	+208.358%
2022-05-04	12.3390	12.6495	10.9800	11.7000	+11.828%	788,616	+183.333%
2022-05-03	10.1250	10.8675	9.9765	10.4625	+3.104%	260,376	+216.846%
2022-05-02	9.5625	10.5480	9.4635	10.1475	+7.381%	40,841	+226.681%
2022-04-29	10.0350	10.6155	9.4500	9.4500	-8.775%	60,343	+250.794%
2022-04-28	10.8000	10.9755	9.8100	10.3590	-4.481%	73,118	+220.012%
2022-04-27	10.5750	11.5065	10.5750	10.8450	+0.795%	85,221	+205.671%
2022-04-26	11.7495	11.7855	10.5750	10.7595	-8.566%	158,828	+208.100%
2022-04-25	13.3830	14.4000	11.6550	11.7675	-17.010%	268,457	+181.708%
2022-04-22	12.6135	15.7455	12.1500	14.1795	+1.156%	432,599	+133.788%
2022-04-21	16.6500	17.1945	13.5000	14.0175	-14.658%	253,588	+136.490%
2022-04-20	17.5500	18.4500	15.3000	16.4250	-5.440%	420,953	+101.826%
2022-04-19	16.1550	18.9450	14.8500	17.3700	+9.659%	748,174	+90.846%
2022-04-18	13.4910	16.6005	13.3515	15.8400	+18.638%	734,786	+109.280%
2022-04-14	13.3200	13.9905	12.8745	13.3515	-1.265%	152,807	+148.287%
2022-04-13	11.1600	13.8600	10.9890	13.5225	+22.904%	230,127	+145.147%
2022-04-12	11.2500	11.7000	10.8000	11.0025	-2.161%	24,186	+201.295%
2022-04-11	11.2590	11.6955	10.9170	11.2455	-1.186%	16,762	+194.785%
2022-04-08	10.8945	11.9970	10.8630	11.3805	+3.946%	32,664	+191.288%
2022-04-07	12.0600	12.0825	10.7100	10.9485	-5.734%	43,589	+202.781%
2022-04-06	11.7000	12.5550	11.0475	11.6145	-1.826%	39,001	+185.419%
2022-04-05	12.2850	12.2850	11.7045	11.8305	-2.666%	19,910	+180.208%
2022-04-04	12.4875	12.4875	11.9250	12.1545	+2.778%	17,855	+172.738%
2022-04-01	12.4875	12.4875	11.7900	11.8260	-1.757%	21,745	+180.315%
2022-03-31	12.1500	12.6000	11.8170	12.0375	-3.080%	35,786	+175.389%
2022-03-30	12.8295	12.9600	12.1950	12.4200	+2.564%	50,081	+166.908%
2022-03-29	11.7495	12.2850	11.7045	12.1095	+6.786%	37,494	+173.752%
2022-03-28	11.7000	12.1275	11.2995	11.3400	-9.968%	60,876	+192.328%
2022-03-25	12.7845	13.0455	12.1590	12.5955	-1.582%	41,555	+163.189%
2022-03-24	12.1590	12.8925	11.7000	12.7980	+4.983%	57,456	+159.025%
2022-03-23	13.0500	13.0950	11.8125	12.1905	-7.511%	98,919	+171.933%
2022-03-22	11.0250	13.5000	11.0250	13.1805	+19.454%	119,418	+151.508%
2022-03-21	11.4750	11.5875	10.3590	11.0340	-3.843%	59,729	+200.435%
2022-03-18	11.2500	11.5200	10.9575	11.4750	+4.508%	46,880	+188.889%
2022-03-17	10.8000	11.2005	10.3590	10.9800	+3.697%	40,928	+201.913%
2022-03-16	10.2600	10.7910	9.9000	10.5885	+7.640%	33,218	+213.076%
2022-03-15	10.8450	11.1150	9.6840	9.8370	-7.958%	64,411	+236.993%
2022-03-14	10.8000	10.9575	10.3545	10.6875	-2.102%	35,495	+210.175%
2022-03-11	11.1420	11.4975	10.5750	10.9170	-1.060%	48,230	+203.655%
2022-03-10	10.3500	11.7000	10.3500	11.0340	+4.340%	83,296	+200.435%
2022-03-09	9.7245	10.6875	9.7245	10.5750	+7.601%	48,595	+213.475%
2022-03-08	10.3500	10.7100	9.2385	9.8280	+7.059%	113,773	+237.302%
2022-03-07	9.0000	9.4500	9.0000	9.1800	-4.180%	53,416	+261.111%
2022-03-04	9.5445	9.8370	9.3060	9.5805	-0.560%	41,414	+246.015%
2022-03-03	9.9000	10.1250	9.4500	9.6345	-2.770%	51,896	+244.076%
2022-03-02	11.2500	11.2500	9.7920	9.9090	+1.195%	186,965	+234.544%
2022-03-01	9.4950	10.8000	9.2700	9.7920	+3.619%	127,926	+238.542%
2022-02-28	9.9000	10.1475	9.4500	9.4500	-4.110%	31,427	+250.794%
2022-02-25	9.5400	10.1250	9.5400	9.8550	+0.922%	37,487	+236.377%
2022-02-24	9.3240	9.8955	8.8470	9.7650	-2.340%	75,133	+239.478%
2022-02-23	10.8000	10.8000	9.8100	9.9990	-1.681%	29,490	+231.533%
2022-02-22	10.5435	10.6875	10.0395	10.1700	-6.457%	47,472	+225.959%
2022-02-18	11.5200	11.5200	10.5750	10.8720	-4.127%	44,793	+204.912%
2022-02-17	11.2050	12.4965	10.9530	11.3400	-0.277%	98,968	+192.328%
2022-02-16	10.4985	11.4750	10.4985	11.3715	-0.197%	32,194	+191.518%
2022-02-15	10.3500	11.4750	10.3500	11.3940	+12.035%	60,766	+190.943%
2022-02-14	10.6875	10.6875	10.0125	10.1700	-3.542%	41,490	+225.959%
2022-02-11	10.8225	11.5200	10.4220	10.5435	-4.093%	54,163	+214.412%
2022-02-10	10.8000	11.6235	10.5795	10.9935	-0.610%	46,591	+201.542%
2022-02-09	11.2500	11.4075	10.8180	11.0610	-1.915%	53,545	+199.702%
2022-02-08	11.4975	11.6100	10.9350	11.2770	-2.981%	47,942	+193.961%
2022-02-07	12.6000	12.6000	11.2500	11.6235	-7.750%	133,369	+185.198%
2022-02-04	10.3500	12.6000	9.9450	12.6000	+22.485%	84,059	+163.095%
2022-02-03	10.3500	10.7996	10.1745	10.2870	-4.750%	62,250	+222.251%
2022-02-02	12.1500	12.4425	10.8000	10.8000	-5.734%	120,187	+206.944%
2022-02-01	9.9000	11.9250	9.9000	11.4570	+16.843%	176,516	+189.343%
2022-01-31	9.4500	10.4175	9.2115	9.8055	+5.266%	104,738	+238.076%
2022-01-28	9.4275	9.4275	8.9910	9.3150	+0.976%	85,534	+255.878%
2022-01-27	9.6390	9.8280	9.0450	9.2250	-4.429%	86,367	+259.350%
2022-01-26	10.8000	11.0205	9.5040	9.6525	-6.168%	117,010	+243.434%
2022-01-25	9.9045	11.0205	9.9000	10.2870	-1.253%	92,915	+222.251%
2022-01-24	9.8055	10.7730	9.1125	10.4175	-0.644%	175,574	+218.215%
2022-01-21	10.9800	11.2455	9.9945	10.4850	-10.419%	207,128	+216.166%
2022-01-20	12.3750	12.8250	11.2500	11.7045	-15.000%	365,202	+183.224%
2022-01-19	15.6600	16.6275	12.3300	13.7700	-7.273%	1,214,540	+140.741%
2022-01-18	12.5955	17.8200	11.7000	14.8500	+58.578%	5,116,295	+123.232%
2022-01-14	9.8460	9.8460	9.1395	9.3645	-2.346%	26,438	+253.996%
2022-01-13	10.3185	10.3185	9.5895	9.5895	-6.123%	25,453	+245.691%
2022-01-12	10.7955	10.8000	10.0215	10.2150	-1.261%	17,606	+224.523%
2022-01-11	10.0485	10.5525	9.9000	10.3455	+3.933%	24,486	+220.429%
2022-01-10	10.3320	10.3320	9.5040	9.9540	-2.426%	26,219	+233.032%
2022-01-07	10.3500	10.4715	9.9000	10.2015	-0.220%	19,151	+224.952%
2022-01-06	10.4985	10.6470	9.9990	10.2240	-0.873%	26,237	+224.237%
2022-01-05	11.2500	11.2500	10.1520	10.3140	-6.027%	26,214	+221.408%
2022-01-04	11.1420	11.6100	10.8000	10.9755	-0.854%	41,591	+202.036%
2022-01-03	10.3500	11.1600	10.3298	11.0700	+7.471%	44,329	+199.458%
2021-12-31	10.3905	10.7010	10.2195	10.3005	-3.091%	47,183	+221.829%
2021-12-30	10.8000	10.8000	9.9900	10.6290	+0.170%	62,011	+211.883%
2021-12-29	10.6020	11.2005	10.2285	10.6110	+0.769%	47,090	+212.412%
2021-12-28	10.3500	11.0250	10.2600	10.5300	-4.878%	48,322	+214.815%
2021-12-27	11.2500	11.4480	10.8945	11.0700	-3.605%	42,920	+199.458%
2021-12-23	12.3300	12.3300	11.2500	11.4840	-4.348%	60,887	+188.662%
2021-12-22	12.1500	12.2400	11.7000	12.0060	+0.225%	41,933	+176.112%
2021-12-21	12.0600	12.3750	11.7000	11.9790	+5.426%	43,244	+176.734%
2021-12-20	11.2500	12.0555	10.9485	11.3625	+8.789%	54,999	+191.749%
2021-12-17	12.1500	13.0500	10.4445	10.4445	-17.314%	39,006	+217.392%
2021-12-16	13.1715	13.4550	12.5055	12.6315	-1.956%	39,190	+162.439%
2021-12-15	13.0500	13.4955	12.1995	12.8835	+0.315%	36,262	+157.306%
2021-12-14	13.2300	13.5000	12.7350	12.8430	-3.254%	28,788	+158.117%
2021-12-13	14.1840	14.1886	13.0500	13.2750	-6.734%	34,774	+149.718%
2021-12-10	13.9500	14.5440	13.7700	14.2335	+4.046%	31,444	+132.901%
2021-12-09	13.9500	15.2505	13.5450	13.6800	+0.396%	70,864	+142.325%
2021-12-08	12.9600	13.9500	12.8520	13.6260	+5.139%	49,140	+143.285%
2021-12-07	12.1680	13.8285	12.1680	12.9600	-1.404%	61,594	+155.787%
2021-12-06	12.1500	13.2345	12.1500	13.1445	+3.070%	30,084	+152.197%
2021-12-03	12.8250	13.2435	12.4177	12.7530	-2.039%	29,450	+159.939%
2021-12-02	13.0500	13.0950	11.9228	13.0185	-2.593%	57,101	+154.638%
2021-12-01	14.1750	14.8050	13.1400	13.3650	-3.571%	62,411	+148.036%
2021-11-30	13.9545	14.4000	13.5675	13.8600	-0.227%	44,012	+139.177%
2021-11-29	14.1435	14.4000	13.8375	13.8915	-2.894%	31,031	+138.635%
2021-11-26	13.5000	14.4000	13.5000	14.3055	-2.872%	17,333	+131.729%
2021-11-24	13.9590	14.8275	13.5045	14.7285	+3.773%	36,366	+125.074%
2021-11-23	14.7150	14.8500	13.5000	14.1930	-3.518%	48,723	+133.566%
2021-11-22	15.3000	15.3000	14.6250	14.7105	-3.909%	38,688	+125.349%
2021-11-19	14.8500	15.5250	14.4675	15.3090	+3.720%	37,884	+116.539%
2021-11-18	15.3450	15.7455	14.6925	14.7600	-5.530%	50,644	+124.593%
2021-11-17	15.7500	15.9525	15.0975	15.6240	-2.827%	70,756	+112.174%
2021-11-16	16.4250	16.9200	15.7500	16.0785	-4.720%	58,578	+106.176%
2021-11-15	17.0640	17.1000	16.2855	16.8750	+1.736%	41,632	+96.444%
2021-11-12	16.4025	16.8705	16.1550	16.5870	+3.743%	43,607	+99.855%
2021-11-11	15.9210	16.2000	15.7545	15.9885	+0.938%	50,661	+107.337%
2021-11-10	16.8750	17.4780	15.5700	15.8400	-12.000%	158,656	+109.280%
2021-11-09	18.0000	18.4500	17.5995	18.0000	0.000%	135,202	+84.167%
2021-11-08	17.5500	18.0000	17.4330	18.0000	+1.266%	81,343	+84.167%
2021-11-05	18.2295	18.4050	17.5500	17.7750	-1.643%	76,851	+86.498%
2021-11-04	18.0000	18.4725	17.8695	18.0720	+0.400%	78,921	+83.433%
2021-11-03	17.9505	18.2250	17.6400	18.0000	+0.100%	79,693	+84.167%
2021-11-02	18.4500	18.6300	17.7300	17.9820	-1.333%	87,492	+84.351%
2021-11-01	18.0900	18.4500	18.0000	18.2250	+2.480%	91,300	+81.893%
2021-10-29	18.0045	18.4500	17.5545	17.7840	-0.952%	107,064	+86.404%
2021-10-28	17.7525	18.9000	16.6950	17.9550	-25.532%	433,264	+84.628%
2021-10-27	23.4000	27.4500	22.9950	24.1110	+3.237%	225,749	+37.489%
2021-10-26	23.6250	23.8050	22.9500	23.3550	-1.293%	21,890	+41.940%
2021-10-25	23.4045	24.3000	23.3145	23.6610	+0.478%	23,841	+40.104%
2021-10-22	23.7060	23.9850	23.1795	23.5485	-4.681%	32,745	+40.773%
2021-10-21	24.8040	25.2000	24.3990	24.7050	-0.705%	15,568	+34.183%
2021-10-20	25.0200	25.1550	24.5970	24.8805	-0.558%	12,656	+33.237%
2021-10-19	25.0605	25.6320	24.3945	25.0200	-0.590%	18,154	+32.494%
2021-10-18	26.5500	26.5500	24.6915	25.1685	-2.747%	25,822	+31.712%
2021-10-15	27.0000	27.0000	25.6950	25.8795	-1.776%	15,756	+28.094%
2021-10-14	27.0000	27.0045	26.1810	26.3475	-2.221%	17,407	+25.818%
2021-10-13	26.5500	27.2250	26.3250	26.9460	+1.750%	17,763	+23.024%
2021-10-12	27.0000	28.1250	26.2395	26.4825	-1.868%	23,085	+25.177%
2021-10-11	26.8425	27.0045	26.0100	26.9865	-0.778%	40,148	+22.839%
2021-10-08	27.4500	28.8495	26.7120	27.1980	-4.063%	94,109	+21.884%
2021-10-07	33.7500	34.1550	27.9090	28.3500	-4.863%	470,853	+16.931%
2021-10-06	30.1095	30.5100	29.2950	29.7990	-3.610%	9,828	+11.245%
2021-10-05	31.0500	31.5000	30.1500	30.9150	+1.000%	14,088	+7.230%
2021-10-04	31.9500	32.4000	30.2220	30.6090	-4.211%	16,597	+8.301%
2021-10-01	32.9850	32.9850	31.7295	31.9545	-1.375%	8,455	+3.741%
2021-09-30	31.5180	33.1875	31.5000	32.4000	+1.868%	9,450	+2.315%
2021-09-29	32.2965	32.4000	31.6350	31.8060	-0.856%	9,220	+4.226%
2021-09-28	32.7645	33.3000	31.9500	32.0805	-3.675%	8,760	+3.334%
2021-09-27	33.3000	33.7995	32.5440	33.3045	+0.694%	11,609	-0.464%
2021-09-24	32.8050	33.5385	32.5395	33.0750	+0.644%	10,390	+0.227%
2021-09-23	32.4000	33.3000	32.4000	32.8635	+0.041%	11,842	+0.872%
2021-09-22	32.3505	33.3765	32.0850	32.8500	+1.389%	9,304	+0.913%
2021-09-21	31.9500	33.5115	31.8600	32.4000	+1.408%	8,356	+2.315%
2021-09-20	32.1750	33.7410	31.5000	31.9500	-4.184%	16,020	+3.756%
2021-09-17	34.3800	35.0955	33.3450	33.3450	-3.137%	17,483	-0.585%
2021-09-16	34.2045	34.6275	33.8490	34.4250	+0.658%	7,332	-3.704%
2021-09-15	35.5500	35.7750	34.2000	34.2000	-3.797%	14,697	-3.070%
2021-09-14	33.7500	36.0000	33.3000	35.5500	+3.552%	28,534	-6.751%
2021-09-13	35.1000	35.5500	33.1740	34.3305	-3.430%	13,780	-3.439%
2021-09-10	35.5005	35.9955	34.6995	35.5500	+1.673%	9,216	-6.751%
2021-09-09	35.6400	36.4455	34.4295	34.9650	-3.478%	17,843	-5.191%
2021-09-08	37.3500	37.3500	35.1270	36.2250	-1.829%	19,682	-8.489%
2021-09-07	35.1000	37.2600	34.2000	36.9000	+6.494%	43,464	-10.163%
2021-09-03	34.2720	34.6500	33.8310	34.6500	+2.448%	9,668	-4.329%
2021-09-02	33.7500	34.6500	33.0750	33.8220	+0.347%	19,512	-1.987%
2021-09-01	33.3000	33.7500	32.1750	33.7050	+1.422%	23,434	-1.647%
2021-08-31	30.8610	33.2325	30.8340	33.2325	+7.543%	21,171	-0.248%
2021-08-30	31.5000	31.5000	30.6000	30.9015	-1.900%	8,468	+7.276%
2021-08-27	31.5540	32.4000	31.2750	31.5000	-1.408%	10,280	+5.238%
2021-08-26	31.5000	32.8500	30.8430	31.9500	0.000%	13,546	+3.756%
2021-08-25	29.9475	32.3910	29.9475	31.9500	+6.719%	32,829	+3.756%
2021-08-24	29.2500	30.1500	28.8720	29.9385	+2.622%	14,176	+10.727%
2021-08-23	29.2500	29.6955	28.4850	29.1735	+2.385%	15,024	+13.631%
2021-08-20	28.7955	29.2995	27.9000	28.4940	+2.178%	15,407	+16.340%
2021-08-19	29.5200	29.5200	27.4545	27.8865	-2.109%	17,463	+18.875%
2021-08-18	28.5975	29.2455	27.9675	28.4873	+1.744%	7,778	+16.368%
2021-08-17	28.6290	28.6605	27.6750	27.9990	-1.613%	13,005	+18.397%
2021-08-16	30.1050	30.1455	28.3500	28.4580	-3.184%	17,927	+16.487%
2021-08-13	31.0500	31.9275	29.3625	29.3940	-5.566%	19,125	+12.778%
2021-08-12	30.0150	31.9185	29.2140	31.1265	+4.819%	26,031	+6.501%
2021-08-11	29.4750	29.7000	28.8090	29.6955	+1.711%	11,758	+11.633%
2021-08-10	30.0105	30.0330	28.8630	29.1960	-2.831%	9,732	+13.543%
2021-08-09	29.6595	30.1455	29.2500	30.0465	+1.970%	10,566	+10.329%
2021-08-06	29.6640	29.7000	28.8360	29.4660	-0.547%	7,053	+12.503%
2021-08-05	29.2455	30.0555	28.8000	29.6280	+1.292%	13,170	+11.887%
2021-08-04	29.7855	30.1410	28.8000	29.2500	-1.276%	10,038	+13.333%
2021-08-03	30.6720	30.7710	28.3500	29.6280	-3.105%	16,221	+11.887%
2021-08-02	31.0500	31.0500	30.1500	30.5775	-1.664%	13,723	+8.413%
2021-07-30	30.6000	31.4865	29.7675	31.0950	+1.812%	12,665	+6.609%
2021-07-29	30.9960	31.4955	30.1500	30.5415	-1.438%	20,134	+8.541%
2021-07-28	30.6000	31.4910	29.7045	30.9870	+8.698%	43,424	+6.980%
2021-07-27	29.4750	29.4750	27.4545	28.5075	-3.282%	36,498	+16.285%
2021-07-26	30.1500	31.0500	28.8000	29.4750	+1.724%	22,930	+12.468%
2021-07-23	29.2500	30.2400	28.8000	28.9755	-2.425%	24,134	+14.407%
2021-07-22	31.0500	31.0500	28.5660	29.6955	-0.227%	25,820	+11.633%
2021-07-21	28.8000	30.6000	28.8000	29.7630	+6.677%	51,622	+11.380%
2021-07-20	27.4500	29.1645	26.6400	27.9000	-15.841%	175,442	+18.817%
2021-07-19	33.6825	33.7230	31.9500	33.1515	-1.773%	36,878	-0.005%
2021-07-16	34.6500	35.1000	33.3000	33.7500	-3.038%	13,044	-1.778%
2021-07-15	35.5500	35.9685	32.4000	34.8075	-0.833%	27,957	-4.762%
2021-07-14	37.5210	37.5210	34.2000	35.1000	-4.377%	30,420	-5.556%
2021-07-13	36.9000	36.9000	36.0000	36.7065	-0.524%	15,682	-9.689%
2021-07-12	36.5040	37.5750	36.2250	36.9000	-0.714%	13,441	-10.163%
2021-07-09	36.7380	37.3500	36.4500	37.1655	+2.001%	12,145	-10.804%
2021-07-08	36.0900	36.9000	36.0000	36.4365	-1.256%	21,718	-9.020%
2021-07-07	38.2500	38.2995	36.0225	36.9000	-4.607%	30,937	-10.163%
2021-07-06	39.5595	40.0500	38.2500	38.6820	-2.760%	28,074	-14.301%
2021-07-02	41.4000	42.2910	39.5460	39.7800	-3.557%	17,924	-16.667%
2021-07-01	42.7500	43.0290	40.0500	41.2470	-3.648%	49,956	-19.631%
2021-06-30	45.9000	46.8000	42.7590	42.8085	+2.290%	192,935	-22.562%
2021-06-29	41.5800	41.8500	41.1750	41.8500	-0.524%	51,234	-20.789%
2021-06-28	42.3720	42.7455	40.9500	42.0705	-0.426%	21,369	-21.204%
2021-06-25	40.9500	42.3000	40.8465	42.2505	+3.176%	26,932	-21.539%
2021-06-24	39.0240	41.8455	39.0240	40.9500	+4.670%	50,846	-19.048%
2021-06-23	38.2500	39.1500	38.2500	39.1230	+2.282%	18,639	-15.267%
2021-06-22	38.0610	38.2500	36.9495	38.2500	-0.340%	26,517	-13.333%
2021-06-21	38.0565	38.7000	37.1250	38.3805	+2.883%	21,871	-13.628%
2021-06-18	38.9250	38.9790	37.3050	37.3050	-4.394%	26,341	-11.138%
2021-06-17	39.4380	39.4380	38.6595	39.0195	+0.919%	10,114	-15.042%
2021-06-16	38.7000	39.0915	38.2545	38.6640	+0.198%	10,466	-14.261%
2021-06-15	40.0500	40.2300	38.2500	38.5875	-1.312%	25,281	-14.091%
2021-06-14	40.4505	40.9455	38.7765	39.1005	-3.079%	21,176	-15.218%
2021-06-11	40.0500	40.5000	39.6000	40.3425	+0.056%	12,327	-17.829%
2021-06-10	40.9500	40.9500	39.6225	40.3200	-1.528%	15,855	-17.783%
2021-06-09	39.6000	40.9500	39.6000	40.9455	+3.989%	27,288	-19.039%
2021-06-08	40.0500	40.5000	39.2805	39.3750	+0.218%	21,363	-15.810%
2021-06-07	39.5955	39.9195	38.0070	39.2895	+1.147%	15,960	-15.626%
2021-06-04	38.2500	39.5820	37.8000	38.8440	+3.130%	16,456	-14.659%
2021-06-03	37.0845	38.7000	36.9000	37.6650	-2.674%	25,386	-11.987%
2021-06-02	39.1500	40.0500	37.8585	38.7000	-1.149%	31,952	-14.341%
2021-06-01	36.9000	41.4000	36.0450	39.1500	+6.722%	70,218	-15.326%
2021-05-28	37.8000	38.1960	36.4500	36.6840	-1.068%	16,574	-9.634%
2021-05-27	37.3500	37.8000	36.5400	37.0800	-1.905%	12,005	-10.599%
2021-05-26	36.9000	37.8180	36.0225	37.8000	+2.577%	15,615	-12.302%
2021-05-25	38.1825	38.2500	36.2250	36.8505	-2.974%	15,182	-10.042%
2021-05-24	40.5000	40.5405	37.3500	37.9800	-6.316%	13,775	-12.717%
2021-05-21	40.9500	41.4990	39.6000	40.5405	-1.000%	9,679	-18.230%
2021-05-20	40.0500	41.7555	39.1500	40.9500	+7.059%	15,587	-19.048%
2021-05-19	36.7245	38.6955	36.0765	38.2500	+3.709%	15,846	-13.333%
2021-05-18	36.4500	37.7055	36.3375	36.8820	+1.486%	10,729	-10.119%
2021-05-17	37.3500	37.3545	35.1585	36.3420	-1.871%	17,704	-8.783%
2021-05-14	38.7000	39.1455	36.4545	37.0350	-3.176%	19,265	-10.490%
2021-05-13	40.9500	40.9500	37.5750	38.2500	-2.299%	14,874	-13.333%
2021-05-12	41.4990	41.4990	38.7045	39.1500	-4.511%	8,819	-15.326%
2021-05-11	39.6000	40.9995	38.7000	40.9995	+2.038%	11,750	-19.145%
2021-05-10	42.7500	42.7500	38.7000	40.1805	-5.303%	17,881	-17.497%
2021-05-07	41.6790	42.7455	40.9500	42.4305	+5.070%	9,367	-21.872%
2021-05-06	45.0000	45.0000	39.6180	40.3830	-7.159%	20,430	-17.911%
2021-05-05	43.7085	44.2305	42.7500	43.4970	-1.658%	14,690	-23.788%
2021-05-04	45.0000	46.3500	42.9300	44.2305	-2.683%	18,042	-25.052%
2021-05-03	46.8000	47.7000	45.0000	45.4500	-3.810%	21,247	-27.063%
2021-04-30	45.9000	47.7000	45.0000	47.2500	0.000%	37,834	-29.841%
2021-04-29	49.0500	49.0500	45.0000	47.2500	-2.778%	28,888	-29.841%
2021-04-28	45.5805	48.6000	45.5805	48.6000	+5.882%	29,100	-31.790%
2021-04-27	46.3500	46.3500	45.0000	45.9000	+3.333%	26,498	-27.778%
2021-04-26	43.6005	45.4500	43.2495	44.4195	+6.083%	38,083	-25.371%
2021-04-23	39.8070	44.5455	38.3040	41.8725	+4.892%	52,046	-20.831%
2021-04-22	38.2500	41.4000	38.0250	39.9195	+5.331%	26,669	-16.958%
2021-04-21	36.9000	38.2455	36.0000	37.8990	+2.457%	7,496	-12.531%
2021-04-20	37.8000	38.7000	36.1305	36.9900	-2.155%	15,095	-10.381%
2021-04-19	38.2500	40.9320	37.3545	37.8045	-0.474%	43,422	-12.312%
2021-04-16	37.3500	39.5955	35.5500	37.9845	+0.488%	62,244	-12.728%
2021-04-15	40.2210	40.9500	37.8000	37.8000	-4.545%	29,840	-12.302%
2021-04-14	40.5180	40.5720	38.2590	39.6000	-4.066%	43,891	-16.288%
2021-04-13	43.1100	43.2000	40.5000	41.2785	-5.433%	32,961	-19.692%
2021-04-12	47.2500	47.2500	42.8760	43.6500	-8.491%	52,041	-24.055%
2021-04-09	47.7000	49.0500	47.2500	47.7000	-2.752%	11,777	-30.503%
2021-04-08	48.1500	49.5000	47.7000	49.0500	+0.926%	15,783	-32.416%
2021-04-07	49.0500	49.9500	48.6000	48.6000	-3.571%	13,993	-31.790%
2021-04-06	50.6565	51.7500	49.0500	50.4000	-0.885%	15,042	-34.226%
2021-04-05	52.2000	52.2000	49.5000	50.8500	-0.877%	11,591	-34.808%
2021-04-01	49.9500	51.3000	49.0500	51.3000	+4.587%	14,062	-35.380%
2021-03-31	49.5000	49.9500	47.2500	49.0500	-1.802%	13,448	-32.416%
2021-03-30	49.5000	49.9500	45.9000	49.9500	-0.893%	47,473	-33.634%
2021-03-29	50.8500	51.3000	48.6000	50.4000	-3.448%	23,977	-34.226%
2021-03-26	53.1000	53.1000	49.5000	52.2000	-2.521%	17,672	-36.494%
2021-03-25	49.5000	53.5500	48.6000	53.5500	+1.709%	29,905	-38.095%
2021-03-24	54.4500	56.2500	52.2000	52.6500	-3.306%	27,029	-37.037%
2021-03-23	58.5000	58.9500	52.2000	54.4500	-7.634%	47,886	-39.118%

.dark-mode .qfL2BM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qfL2BM{ color: #333333; background-color: white; border: 2px solid #333333; }BBIBrickell Biotech, Inc. Common Stockstock NASDAQ

BBI
Brickell Biotech, Inc. Common Stock
stock NASDAQ