Brickell Biotech Inc. Common Stockのデータ

Brickell Biotech Inc. Common Stockの基本情報

名前 Brickell Biotech Inc. Common Stock
ティッカー BBI
国 United States
上場年 nan
セクター Health Care

Brickell Biotech Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.65 1.56 1.62 1.6 3255300.0 1.6
2021-02-12 1.62 1.51 1.55 1.61 2108300.0 1.61
2021-02-11 1.7 1.45 1.7 1.62 5771900.0 1.62
2021-02-10 1.7 1.45 1.62 1.67 8441600.0 1.67
2021-02-09 1.66 1.43 1.55 1.54 14001300.0 1.54
2021-02-08 1.49 1.27 1.31 1.38 13623000.0 1.38
2021-02-05 1.29 1.15 1.21 1.25 2776500.0 1.25
2021-02-04 1.28 1.17 1.22 1.19 4879100.0 1.19
2021-02-03 1.15 1.07 1.07 1.14 2127900.0 1.14
2021-02-02 1.15 1.05 1.12 1.07 2593900.0 1.07
2021-02-01 1.18 1.07 1.18 1.1 1803600.0 1.1
2021-01-29 1.15 1.03 1.05 1.08 3217700.0 1.08
2021-01-28 1.14 1.06 1.11 1.07 2043000.0 1.07
2021-01-27 1.22 1.1 1.16 1.12 4078700.0 1.12
2021-01-26 1.3 1.21 1.29 1.23 2159300.0 1.23
2021-01-25 1.38 1.16 1.33 1.28 7720500.0 1.28
2021-01-22 1.48 1.2 1.21 1.29 9623300.0 1.29
2021-01-21 1.25 1.15 1.2 1.21 3330900.0 1.21
2021-01-20 1.25 1.12 1.19 1.13 3368900.0 1.13
2021-01-19 1.16 1.07 1.13 1.12 2131700.0 1.12
2021-01-15 1.12 1.05 1.1 1.1 1934300.0 1.1
2021-01-14 1.15 1.07 1.15 1.1 2345400.0 1.1
2021-01-13 1.15 1.04 1.14 1.12 3016700.0 1.12
2021-01-12 1.34 1.1 1.19 1.12 6590200.0 1.12
2021-01-11 1.19 1.05 1.12 1.17 4866000.0 1.17
2021-01-08 1.09 1.03 1.09 1.07 3116100.0 1.07
2021-01-07 1.09 1.0 1.07 1.07 3447300.0 1.07
2021-01-06 1.15 0.86 1.12 1.08 11180700.0 1.08
2021-01-05 1.25 0.84 0.86 1.22 28297800.0 1.22
2021-01-04 0.84 0.78 0.78 0.82 1852800.0 0.82
2020-12-31 0.83 0.78 0.83 0.78 1124900.0 0.78
2020-12-30 0.83 0.79 0.82 0.81 1595900.0 0.81
2020-12-29 0.88 0.76 0.87 0.79 3409600.0 0.79
2020-12-28 0.99 0.79 0.8 0.87 8121400.0 0.87
2020-12-24 0.8 0.75 0.77 0.8 2331400.0 0.8
2020-12-23 0.75 0.7 0.7 0.73 3566300.0 0.73
2020-12-22 0.71 0.69 0.7 0.71 1282500.0 0.71
2020-12-21 0.72 0.68 0.69 0.71 1154100.0 0.71
2020-12-18 0.73 0.69 0.71 0.69 2693000.0 0.69
2020-12-17 0.71 0.68 0.7 0.69 1260900.0 0.69
2020-12-16 0.7 0.67 0.7 0.69 1447000.0 0.69
2020-12-15 0.73 0.7 0.72 0.71 1518900.0 0.71
2020-12-14 0.73 0.7 0.7 0.73 2166800.0 0.73
2020-12-11 0.74 0.68 0.69 0.71 3564200.0 0.71
2020-12-10 0.7 0.67 0.7 0.69 1253400.0 0.69
2020-12-09 0.72 0.67 0.72 0.7 2327200.0 0.7
2020-12-08 0.72 0.69 0.69 0.71 2745800.0 0.71
2020-12-07 0.71 0.68 0.71 0.7 2871000.0 0.7
2020-12-04 0.71 0.67 0.69 0.7 2781400.0 0.7
2020-12-03 0.7 0.66 0.69 0.68 3541700.0 0.68
2020-12-02 0.68 0.65 0.66 0.67 2896200.0 0.67
2020-12-01 0.67 0.64 0.67 0.64 1683000.0 0.64
2020-11-30 0.68 0.6 0.66 0.68 2549800.0 0.68
2020-11-27 0.7 0.66 0.7 0.67 3135700.0 0.67
2020-11-25 0.66 0.61 0.65 0.66 3480300.0 0.66
2020-11-24 0.63 0.58 0.62 0.61 1511900.0 0.61
2020-11-23 0.63 0.59 0.61 0.62 2065500.0 0.62
2020-11-20 0.61 0.58 0.61 0.59 1561500.0 0.59
2020-11-19 0.63 0.57 0.6 0.58 4256300.0 0.58
2020-11-18 0.6 0.53 0.54 0.6 5717500.0 0.6
2020-11-17 0.54 0.52 0.54 0.52 825300.0 0.52
2020-11-16 0.55 0.51 0.55 0.53 885400.0 0.53
2020-11-13 0.55 0.51 0.52 0.53 1404700.0 0.53
2020-11-12 0.55 0.53 0.54 0.54 1564000.0 0.54
2020-11-11 0.55 0.52 0.54 0.54 1388200.0 0.54
2020-11-10 0.54 0.5 0.52 0.54 1327300.0 0.54
2020-11-09 0.55 0.51 0.53 0.52 1235800.0 0.52
2020-11-06 0.54 0.51 0.53 0.53 833200.0 0.53
2020-11-05 0.54 0.47 0.49 0.54 2361300.0 0.54
2020-11-04 0.5 0.47 0.5 0.48 1614500.0 0.48
2020-11-03 0.5 0.48 0.49 0.48 3778800.0 0.48
2020-11-02 0.52 0.49 0.52 0.5 1314700.0 0.5
2020-10-30 0.52 0.5 0.51 0.51 1483300.0 0.51
2020-10-29 0.54 0.5 0.52 0.53 1485700.0 0.53
2020-10-28 0.52 0.49 0.51 0.51 3347500.0 0.51
2020-10-27 0.54 0.5 0.54 0.53 5993100.0 0.53
2020-10-26 0.55 0.52 0.53 0.52 4672700.0 0.52
2020-10-23 0.6 0.5 0.56 0.52 15540800.0 0.52
2020-10-22 0.81 0.71 0.81 0.72 3032900.0 0.72
2020-10-21 0.85 0.82 0.83 0.83 244600.0 0.83
2020-10-20 0.86 0.82 0.86 0.82 569100.0 0.82
2020-10-19 0.97 0.82 0.95 0.85 1312500.0 0.85
2020-10-16 0.95 0.9 0.9 0.93 429900.0 0.93
2020-10-15 0.91 0.86 0.88 0.9 711200.0 0.9
2020-10-14 0.93 0.88 0.89 0.88 596500.0 0.88
2020-10-13 0.95 0.87 0.94 0.88 1765800.0 0.88
2020-10-12 1.08 0.98 1.08 0.99 956600.0 0.99
2020-10-09 1.12 1.03 1.1 1.05 1984900.0 1.05
2020-10-08 1.04 0.97 0.97 1.04 1585300.0 1.04
2020-10-07 0.98 0.94 0.95 0.96 1016100.0 0.96
2020-10-06 0.93 0.89 0.91 0.92 917300.0 0.92
2020-10-05 0.92 0.87 0.88 0.89 1600600.0 0.89
2020-10-02 0.88 0.83 0.84 0.88 1029400.0 0.88
2020-10-01 0.9 0.85 0.9 0.88 879600.0 0.88
2020-09-30 0.95 0.87 0.95 0.9 2497900.0 0.9
2020-09-29 0.9 0.81 0.83 0.87 3706400.0 0.87
2020-09-28 0.84 0.81 0.84 0.82 1209500.0 0.82
2020-09-25 0.88 0.81 0.86 0.81 5449800.0 0.81
2020-09-24 0.83 0.78 0.82 0.78 615100.0 0.78
2020-09-23 0.83 0.77 0.82 0.78 623900.0 0.78
2020-09-22 0.84 0.81 0.84 0.81 303600.0 0.81
2020-09-21 0.84 0.8 0.83 0.81 502500.0 0.81
2020-09-18 0.87 0.82 0.85 0.83 600700.0 0.83
2020-09-17 0.85 0.81 0.82 0.84 664200.0 0.84
2020-09-16 0.82 0.8 0.82 0.81 579700.0 0.81
2020-09-15 0.82 0.8 0.82 0.81 559600.0 0.81
2020-09-14 0.81 0.78 0.78 0.8 478700.0 0.8
2020-09-11 0.82 0.78 0.8 0.79 601400.0 0.79
2020-09-10 0.82 0.77 0.77 0.8 831900.0 0.8
2020-09-09 0.81 0.75 0.79 0.78 1889200.0 0.78
2020-09-08 0.98 0.8 0.92 0.81 9261400.0 0.81
2020-09-04 0.83 0.72 0.82 0.79 1101100.0 0.79
2020-09-03 0.86 0.81 0.84 0.82 893600.0 0.82
2020-09-02 0.91 0.83 0.91 0.85 1204000.0 0.85
2020-09-01 0.97 0.86 0.97 0.88 1748100.0 0.88
2020-08-31 1.02 0.93 0.95 0.94 3454700.0 0.94
2020-08-28 0.97 0.81 0.86 0.94 9526500.0 0.94
2020-08-27 0.84 0.8 0.84 0.82 1195100.0 0.82
2020-08-26 0.9 0.83 0.86 0.86 2820200.0 0.86
2020-08-25 1.11 0.82 0.91 0.89 41704000.0 0.89
2020-08-24 0.81 0.78 0.8 0.8 850300.0 0.8
2020-08-21 0.84 0.78 0.8 0.83 1597900.0 0.83
2020-08-20 0.83 0.8 0.8 0.82 345600.0 0.82
2020-08-19 0.83 0.8 0.82 0.81 286800.0 0.81
2020-08-18 0.83 0.8 0.81 0.82 280000.0 0.82
2020-08-17 0.84 0.81 0.84 0.83 269800.0 0.83
2020-08-14 0.85 0.82 0.83 0.84 281700.0 0.84
2020-08-13 0.84 0.81 0.84 0.83 755900.0 0.83
2020-08-12 0.9 0.85 0.9 0.89 775100.0 0.89
2020-08-11 0.92 0.88 0.92 0.88 377300.0 0.88
2020-08-10 0.92 0.88 0.9 0.91 510800.0 0.91
2020-08-07 0.91 0.85 0.9 0.89 849800.0 0.89
2020-08-06 0.93 0.9 0.93 0.91 401400.0 0.91
2020-08-05 0.95 0.92 0.95 0.92 344700.0 0.92
2020-08-04 0.94 0.9 0.92 0.92 507000.0 0.92
2020-08-03 0.93 0.89 0.91 0.91 358100.0 0.91
2020-07-31 0.97 0.91 0.97 0.92 454300.0 0.92
2020-07-30 0.99 0.89 0.91 0.94 1317200.0 0.94
2020-07-29 0.95 0.9 0.93 0.93 989600.0 0.93
2020-07-28 0.96 0.92 0.94 0.95 925600.0 0.95
2020-07-27 0.95 0.91 0.92 0.95 1129200.0 0.95
2020-07-24 0.93 0.88 0.93 0.91 794500.0 0.91
2020-07-23 1.0 0.9 0.98 0.94 1576700.0 0.94
2020-07-22 0.99 0.93 0.97 0.95 1112400.0 0.95
2020-07-21 0.99 0.91 0.99 0.94 2095700.0 0.94
2020-07-20 0.95 0.87 0.92 0.93 1382700.0 0.93
2020-07-17 0.95 0.85 0.86 0.9 2825200.0 0.9
2020-07-16 0.87 0.78 0.83 0.85 1490700.0 0.85
2020-07-15 0.85 0.82 0.82 0.83 405100.0 0.83
2020-07-14 0.89 0.71 0.89 0.84 1613500.0 0.84
2020-07-13 0.94 0.89 0.92 0.9 623100.0 0.9
2020-07-10 0.95 0.91 0.95 0.93 657200.0 0.93
2020-07-09 0.95 0.91 0.94 0.95 874300.0 0.95
2020-07-08 0.96 0.88 0.95 0.94 1269800.0 0.94
2020-07-07 0.99 0.95 0.98 0.95 895500.0 0.95
2020-07-06 1.02 0.98 1.02 0.99 608000.0 0.99
2020-07-02 1.03 1.0 1.02 1.01 808000.0 1.01
2020-07-01 1.05 1.0 1.0 1.03 1179800.0 1.03
2020-06-30 1.04 0.95 1.03 1.0 1794000.0 1.0
2020-06-29 1.07 1.02 1.07 1.04 1219900.0 1.04
2020-06-26 1.09 1.02 1.07 1.05 1773400.0 1.05
2020-06-25 1.12 1.06 1.12 1.08 1465000.0 1.08
2020-06-24 1.15 1.06 1.15 1.14 2360100.0 1.14
2020-06-23 1.24 1.13 1.21 1.16 3298000.0 1.16
2020-06-22 1.13 1.04 1.06 1.11 4113300.0 1.11
2020-06-19 1.07 1.04 1.05 1.06 3445300.0 1.06
2020-06-18 1.08 1.0 1.04 1.0 14549400.0 1.0
2020-06-17 1.51 1.25 1.42 1.29 2884900.0 1.29
2020-06-16 1.71 1.52 1.69 1.7 2918700.0 1.7
2020-06-15 2.61 1.77 2.57 1.89 36249300.0 1.89
2020-06-12 1.32 1.18 1.29 1.26 354200.0 1.26
2020-06-11 1.51 1.21 1.51 1.27 807800.0 1.27
2020-06-10 1.59 1.25 1.43 1.55 1812000.0 1.55
2020-06-09 1.5 1.18 1.24 1.37 1343200.0 1.37
2020-06-08 1.22 1.14 1.21 1.18 460900.0 1.18
2020-06-05 1.22 1.14 1.2 1.15 202200.0 1.15
2020-06-04 1.27 1.1 1.12 1.14 514500.0 1.14
2020-06-03 1.18 1.12 1.13 1.12 104600.0 1.12
2020-06-02 1.15 1.12 1.13 1.12 97800.0 1.12
2020-06-01 1.15 1.12 1.13 1.14 121200.0 1.14
2020-05-29 1.2 1.1 1.11 1.16 174400.0 1.16
2020-05-28 1.15 1.1 1.12 1.1 99200.0 1.1
2020-05-27 1.17 1.1 1.13 1.13 201800.0 1.13
2020-05-26 1.2 1.12 1.2 1.13 68500.0 1.13
2020-05-22 1.22 1.11 1.14 1.14 159700.0 1.14
2020-05-21 1.25 1.13 1.25 1.14 80600.0 1.14
2020-05-20 1.24 1.15 1.19 1.22 134500.0 1.22
2020-05-19 1.15 1.11 1.13 1.14 114100.0 1.14
2020-05-18 1.19 1.07 1.14 1.12 166100.0 1.12
2020-05-15 1.3 1.1 1.3 1.16 196000.0 1.16
2020-05-14 1.4 1.2 1.37 1.26 252100.0 1.26
2020-05-13 1.86 1.21 1.32 1.41 1238700.0 1.41
2020-05-12 1.28 1.2 1.28 1.25 66500.0 1.25
2020-05-11 1.34 1.22 1.32 1.23 67500.0 1.23
2020-05-08 1.34 1.21 1.34 1.31 140300.0 1.31
2020-05-07 1.3 1.09 1.13 1.3 185800.0 1.3
2020-05-06 1.15 1.06 1.11 1.11 29000.0 1.11
2020-05-05 1.18 1.07 1.14 1.12 48300.0 1.12
2020-05-04 1.18 1.07 1.14 1.12 66400.0 1.12
2020-05-01 1.2 1.12 1.2 1.13 64900.0 1.13
2020-04-30 1.2 1.14 1.2 1.17 44200.0 1.17
2020-04-29 1.18 1.13 1.18 1.15 63600.0 1.15
2020-04-28 1.2 1.11 1.2 1.16 40300.0 1.16
2020-04-27 1.21 1.14 1.21 1.19 57300.0 1.19
2020-04-24 1.24 1.11 1.15 1.2 60100.0 1.2
2020-04-23 1.23 1.12 1.2 1.14 27800.0 1.14
2020-04-22 1.23 1.13 1.23 1.21 81100.0 1.21
2020-04-21 1.21 1.12 1.17 1.16 26800.0 1.16
2020-04-20 1.21 1.15 1.16 1.18 87100.0 1.18
2020-04-17 1.21 1.11 1.21 1.2 44000.0 1.2
2020-04-16 1.24 1.14 1.18 1.16 80400.0 1.16
2020-04-15 1.25 1.12 1.16 1.21 79900.0 1.21
2020-04-14 1.47 1.2 1.22 1.21 217400.0 1.21
2020-04-13 1.2 1.1 1.1 1.17 91400.0 1.17
2020-04-09 1.1 1.01 1.07 1.1 43900.0 1.1
2020-04-08 1.09 0.99 1.05 1.07 45900.0 1.07
2020-04-07 1.13 1.0 1.13 1.04 91800.0 1.04
2020-04-06 1.18 1.06 1.16 1.1 22600.0 1.1
2020-04-03 1.11 1.01 1.11 1.1 55100.0 1.1
2020-04-02 1.18 1.06 1.1 1.07 38900.0 1.07
2020-04-01 1.17 1.06 1.17 1.07 44400.0 1.07
2020-03-31 1.24 1.13 1.14 1.19 46000.0 1.19
2020-03-30 1.43 1.15 1.43 1.2 81500.0 1.2
2020-03-27 1.39 1.23 1.23 1.39 38800.0 1.39
2020-03-26 1.31 1.11 1.29 1.26 33800.0 1.26
2020-03-25 1.38 1.26 1.34 1.29 37100.0 1.29
2020-03-24 1.43 1.26 1.31 1.42 60500.0 1.42
2020-03-23 1.6 1.2 1.6 1.34 43100.0 1.34
2020-03-20 1.65 1.34 1.41 1.4 35200.0 1.4
2020-03-19 1.57 1.0 1.0 1.34 98500.0 1.34
2020-03-18 1.27 1.13 1.27 1.14 37800.0 1.14
2020-03-17 1.4 1.26 1.4 1.28 28700.0 1.28
2020-03-16 1.54 1.25 1.27 1.38 28600.0 1.38
2020-03-13 1.63 1.4 1.57 1.54 58800.0 1.54
2020-03-12 1.65 1.41 1.55 1.65 26300.0 1.65
2020-03-11 1.77 1.65 1.77 1.73 60000.0 1.73
2020-03-10 2.17 1.72 2.11 1.78 105700.0 1.78
2020-03-09 2.28 1.66 2.28 2.18 106100.0 2.18
2020-03-06 2.65 2.32 2.61 2.35 83100.0 2.35
2020-03-05 2.78 2.61 2.65 2.73 38600.0 2.73
2020-03-04 3.0 2.73 3.0 2.78 71300.0 2.78
2020-03-03 2.98 2.78 2.9 2.87 107700.0 2.87
2020-03-02 2.93 2.68 2.85 2.91 76400.0 2.91
2020-02-28 2.93 2.25 2.57 2.93 212800.0 2.93
2020-02-27 2.73 2.33 2.7 2.57 236300.0 2.57
2020-02-26 3.08 2.72 3.05 2.8 240700.0 2.8
2020-02-25 3.44 2.88 2.89 3.04 486100.0 3.04
2020-02-24 3.16 2.75 2.97 3.08 578600.0 3.08
2020-02-21 3.32 2.67 2.97 3.15 2274600.0 3.15
2020-02-20 3.98 2.73 3.2 3.06 32922100.0 3.06
2020-02-19 2.0 1.65 1.7 1.82 1497100.0 1.82
2020-02-18 2.24 1.36 1.36 1.65 5636600.0 1.65