BRIM Biotechnology, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 32.000 | 32.400 | 30.600 | 30.800 | 30.800 | 870,442 |
| 2024-05-03 | 32.100 | 32.900 | 31.250 | 31.300 | 31.300 | 432,183 |
| 2024-05-02 | 31.550 | 32.600 | 31.500 | 31.850 | 31.850 | 325,156 |
| 2024-04-30 | 32.000 | 32.000 | 30.900 | 31.200 | 31.200 | 266,339 |
| 2024-04-29 | 32.300 | 32.800 | 31.050 | 31.650 | 31.650 | 692,196 |
| 2024-04-26 | 33.450 | 33.850 | 32.300 | 32.450 | 32.450 | 625,477 |
| 2024-04-25 | 31.400 | 33.750 | 31.400 | 33.400 | 33.400 | 1,991,485 |
| 2024-04-24 | 29.500 | 32.000 | 29.500 | 31.750 | 31.750 | 1,102,405 |
| 2024-04-23 | 30.100 | 30.200 | 29.600 | 30.000 | 30.000 | 138,072 |
| 2024-04-22 | 30.100 | 30.900 | 29.350 | 29.700 | 29.700 | 437,823 |
| 2024-04-19 | 30.700 | 30.700 | 29.300 | 30.050 | 30.050 | 1,034,918 |
| 2024-04-18 | 30.600 | 30.800 | 30.300 | 30.600 | 30.600 | 345,056 |
| 2024-04-17 | 30.300 | 31.100 | 30.200 | 30.800 | 30.800 | 381,569 |
| 2024-04-16 | 31.100 | 31.300 | 29.900 | 30.200 | 30.200 | 786,407 |
| 2024-04-15 | 31.100 | 31.400 | 30.350 | 31.200 | 31.200 | 950,813 |
| 2024-04-12 | 31.550 | 32.100 | 30.550 | 31.200 | 31.200 | 785,397 |
| 2024-04-11 | 31.150 | 32.000 | 31.100 | 31.400 | 31.400 | 265,365 |
| 2024-04-10 | 30.800 | 32.450 | 30.650 | 31.250 | 31.250 | 805,895 |
| 2024-04-09 | 31.050 | 31.100 | 30.350 | 30.700 | 30.700 | 563,504 |
| 2024-04-08 | 31.200 | 31.250 | 30.700 | 30.850 | 30.850 | 821,806 |
| 2024-04-03 | 31.900 | 32.000 | 30.600 | 31.350 | 31.350 | 1,024,899 |
| 2024-04-02 | 32.600 | 32.700 | 31.850 | 31.900 | 31.900 | 422,896 |
| 2024-04-01 | 32.500 | 33.200 | 30.800 | 32.150 | 32.150 | 1,145,268 |
| 2024-03-29 | 34.050 | 34.500 | 32.550 | 32.800 | 32.800 | 1,697,130 |
| 2024-03-28 | 34.200 | 34.700 | 33.750 | 33.900 | 33.900 | 352,502 |
| 2024-03-27 | 33.700 | 34.000 | 33.600 | 33.800 | 33.800 | 391,312 |
| 2024-03-26 | 34.550 | 34.550 | 33.800 | 33.950 | 33.950 | 396,433 |
| 2024-03-25 | 34.600 | 35.150 | 34.000 | 34.300 | 34.300 | 674,658 |
| 2024-03-22 | 33.850 | 35.150 | 33.550 | 34.200 | 34.200 | 832,350 |
| 2024-03-21 | 33.350 | 33.950 | 33.350 | 33.850 | 33.850 | 344,104 |
| 2024-03-20 | 34.000 | 34.000 | 33.300 | 33.350 | 33.350 | 642,765 |
| 2024-03-19 | 33.750 | 34.650 | 33.450 | 33.900 | 33.900 | 484,361 |
| 2024-03-18 | 34.500 | 34.700 | 33.450 | 33.800 | 33.800 | 912,784 |
| 2024-03-15 | 34.900 | 34.950 | 34.350 | 34.600 | 34.600 | 503,514 |
| 2024-03-14 | 34.900 | 35.450 | 34.500 | 34.900 | 34.900 | 625,936 |
| 2024-03-13 | 36.500 | 36.500 | 34.850 | 35.150 | 35.150 | 1,227,416 |
| 2024-03-12 | 35.650 | 36.950 | 35.050 | 36.500 | 36.500 | 899,694 |
| 2024-03-11 | 35.150 | 35.750 | 35.050 | 35.100 | 35.100 | 644,867 |
| 2024-03-08 | 37.200 | 37.200 | 34.800 | 35.300 | 35.300 | 2,070,473 |
| 2024-03-07 | 37.000 | 38.200 | 36.600 | 37.000 | 37.000 | 1,436,646 |
| 2024-03-06 | 36.650 | 37.150 | 35.550 | 36.750 | 36.750 | 1,330,598 |
| 2024-03-05 | 37.500 | 38.800 | 36.750 | 36.800 | 36.800 | 4,116,977 |
| 2024-03-04 | 34.400 | 37.150 | 34.250 | 36.900 | 36.900 | 3,419,335 |
| 2024-03-01 | 32.800 | 34.350 | 32.400 | 34.300 | 34.300 | 2,210,633 |
| 2024-02-29 | 31.800 | 33.150 | 31.750 | 32.650 | 32.650 | 1,636,213 |
| 2024-02-27 | 31.800 | 32.600 | 31.000 | 31.900 | 31.900 | 1,232,956 |
| 2024-02-26 | 30.750 | 32.550 | 30.000 | 31.900 | 31.900 | 1,508,701 |
| 2024-02-23 | 32.050 | 32.250 | 30.550 | 30.900 | 30.900 | 2,627,635 |
| 2024-02-22 | 37.000 | 37.350 | 30.600 | 32.000 | 32.000 | 6,625,122 |
| 2024-02-21 | 33.750 | 39.350 | 33.450 | 36.250 | 36.250 | 9,043,840 |
| 2024-02-20 | 29.500 | 34.300 | 29.450 | 33.900 | 33.900 | 5,044,102 |
| 2024-02-19 | 28.850 | 30.200 | 28.500 | 29.500 | 29.500 | 1,365,190 |
| 2024-02-16 | 27.700 | 28.700 | 27.700 | 28.600 | 28.600 | 1,013,988 |
| 2024-02-15 | 27.850 | 28.300 | 27.500 | 27.500 | 27.500 | 915,016 |
| 2024-02-05 | 28.300 | 28.450 | 27.700 | 27.750 | 27.750 | 795,016 |
| 2024-02-02 | 28.800 | 28.800 | 28.100 | 28.250 | 28.250 | 895,459 |
| 2024-02-01 | 28.850 | 29.100 | 28.350 | 28.650 | 28.650 | 656,603 |
| 2024-01-31 | 29.300 | 29.450 | 28.700 | 28.700 | 28.700 | 866,814 |
| 2024-01-30 | 29.850 | 29.850 | 28.500 | 29.150 | 29.150 | 1,401,665 |
| 2024-01-29 | 28.650 | 30.100 | 28.400 | 29.750 | 29.750 | 3,185,675 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.