BRIM Biotechnology, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	80.000	82.200	79.600	80.700	80.700	1,541,959
2023-05-08	78.300	80.000	77.700	79.600	79.600	823,832
2023-05-05	77.800	80.000	77.300	77.700	77.700	421,106
2023-05-04	77.000	78.600	76.900	77.700	77.700	470,765
2023-05-03	78.700	79.500	77.200	77.500	77.500	511,984
2023-05-02	76.700	79.800	76.500	79.000	79.000	789,282
2023-04-28	76.000	77.000	75.600	76.500	76.500	600,194
2023-04-27	75.700	77.200	75.000	75.700	75.700	646,859
2023-04-26	75.200	76.600	73.000	75.800	75.800	897,437
2023-04-25	77.700	78.800	74.600	74.900	74.900	1,590,884
2023-04-24	77.700	81.500	76.600	78.100	78.100	1,036,078
2023-04-21	82.100	82.100	77.000	77.700	77.700	2,447,933
2023-04-20	86.000	86.100	80.700	81.200	81.200	2,139,892
2023-04-19	86.300	87.200	85.100	85.400	85.400	1,049,980
2023-04-18	86.300	86.800	84.700	85.200	85.200	1,222,362
2023-04-17	85.500	87.300	84.700	86.000	86.000	1,743,231
2023-04-14	83.200	86.300	82.700	85.300	85.300	2,066,988
2023-04-13	83.500	84.100	82.200	82.700	82.700	730,339
2023-04-12	83.700	84.100	81.900	83.200	83.200	1,322,372
2023-04-11	81.300	86.200	80.900	82.800	82.800	2,206,059
2023-04-10	75.600	82.400	75.300	81.200	81.200	3,439,382
2023-04-07	75.200	76.300	75.000	75.600	75.600	610,879
2023-04-06	77.000	77.300	75.100	75.500	75.500	553,950
2023-03-31	76.700	77.900	75.400	76.000	76.000	719,684
2023-03-30	75.500	79.100	75.200	77.300	77.300	930,769
2023-03-29	74.200	76.200	73.500	75.500	75.500	719,616
2023-03-28	76.700	77.000	73.200	73.600	73.600	1,520,000
2023-03-27	78.900	78.900	76.500	76.600	76.600	1,035,948
2023-03-24	78.400	79.500	77.100	78.400	78.400	1,034,680
2023-03-23	78.500	79.500	77.200	78.300	78.300	811,494
2023-03-22	79.000	80.300	78.400	79.000	79.000	1,754,018
2023-03-21	78.600	79.600	77.500	78.500	78.500	1,753,908
2023-03-20	72.200	80.000	72.200	76.900	76.900	2,193,239
2023-03-17	71.700	74.200	71.500	72.900	72.900	1,332,786
2023-03-16	75.000	76.300	71.700	71.700	71.700	1,838,479
2023-03-15	73.100	76.600	72.800	76.300	76.300	1,786,323
2023-03-14	72.000	75.100	70.400	72.900	72.900	1,675,881
2023-03-13	78.000	78.400	69.000	72.300	72.300	4,586,317
2023-03-10	82.500	82.500	77.700	79.100	79.100	3,330,729
2023-03-09	84.500	84.500	81.500	82.000	82.000	1,472,182
2023-03-08	85.200	85.300	82.700	84.000	84.000	1,603,500
2023-03-07	82.100	86.000	82.000	85.300	85.300	2,266,380
2023-03-06	81.700	85.100	77.000	82.800	82.800	2,601,174
2023-03-03	86.500	86.600	81.600	82.000	82.000	3,556,604
2023-03-02	87.000	88.600	85.700	86.300	86.300	2,227,061
2023-03-01	89.500	90.500	83.300	87.400	87.400	3,885,564
2023-02-24	84.000	92.000	84.000	90.500	90.500	5,254,821
2023-02-23	78.000	85.600	77.700	85.600	85.600	4,365,166
2023-02-22	78.500	80.100	76.000	77.900	77.900	3,467,079
2023-02-21	74.000	82.000	72.700	80.200	80.200	5,641,138
2023-02-20	74.000	74.000	71.100	73.000	73.000	2,963,219
2023-02-17	75.000	76.200	72.000	73.100	73.100	3,514,091
2023-02-16	68.300	75.600	68.300	74.800	74.800	6,168,585
2023-02-15	64.800	68.600	64.800	68.200	68.200	3,470,000
2023-02-14	64.700	66.200	63.100	65.700	65.700	1,570,075
2023-02-13	64.500	65.400	63.000	64.400	64.400	1,616,618
2023-02-10	66.500	66.600	62.800	63.800	63.800	3,323,670
2023-02-09	66.100	70.000	65.700	66.400	66.400	3,777,392
2023-02-08	69.300	69.800	65.800	66.100	66.100	3,019,738
2023-02-07	62.400	68.800	60.800	68.300	68.300	3,565,980

← NewerPage 15 of 18 · 1,052 trading daysOlder →

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.