BRIM Biotechnology, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 28.600 | 29.600 | 28.600 | 29.000 | 29.000 | 234,390 |
| 2025-01-22 | 28.500 | 29.850 | 28.500 | 29.850 | 29.850 | 249,970 |
| 2025-01-21 | 29.100 | 29.950 | 28.600 | 28.650 | 28.650 | 263,034 |
| 2025-01-20 | 28.400 | 29.500 | 28.350 | 29.100 | 29.100 | 623,087 |
| 2025-01-17 | 28.650 | 29.000 | 28.150 | 28.450 | 28.450 | 452,986 |
| 2025-01-16 | 29.300 | 29.900 | 28.800 | 28.900 | 28.900 | 421,813 |
| 2025-01-15 | 29.950 | 30.300 | 29.400 | 29.500 | 29.500 | 132,167 |
| 2025-01-14 | 29.800 | 30.000 | 29.600 | 29.750 | 29.750 | 227,031 |
| 2025-01-13 | 30.400 | 30.400 | 29.700 | 29.750 | 29.750 | 301,679 |
| 2025-01-10 | 30.300 | 30.600 | 30.150 | 30.400 | 30.400 | 192,202 |
| 2025-01-09 | 30.550 | 30.650 | 30.200 | 30.200 | 30.200 | 360,065 |
| 2025-01-08 | 30.500 | 31.150 | 30.500 | 30.550 | 30.550 | 239,199 |
| 2025-01-07 | 31.300 | 31.400 | 30.800 | 30.900 | 30.900 | 383,602 |
| 2025-01-06 | 31.750 | 31.750 | 31.200 | 31.250 | 31.250 | 246,130 |
| 2025-01-03 | 31.950 | 32.300 | 31.350 | 31.750 | 31.750 | 208,594 |
| 2025-01-02 | 31.050 | 32.250 | 31.000 | 31.900 | 31.900 | 314,262 |
| 2024-12-31 | 31.000 | 31.150 | 30.200 | 31.000 | 31.000 | 396,696 |
| 2024-12-30 | 31.350 | 31.350 | 30.750 | 30.800 | 30.800 | 400,316 |
| 2024-12-27 | 32.000 | 32.000 | 31.250 | 31.350 | 31.350 | 302,523 |
| 2024-12-26 | 32.100 | 32.600 | 31.950 | 32.000 | 32.000 | 373,656 |
| 2024-12-25 | 32.000 | 32.400 | 31.850 | 32.050 | 32.050 | 440,986 |
| 2024-12-24 | 31.750 | 32.150 | 31.650 | 31.750 | 31.750 | 248,329 |
| 2024-12-23 | 31.200 | 31.800 | 31.100 | 31.800 | 31.800 | 442,148 |
| 2024-12-20 | 31.950 | 32.000 | 31.100 | 31.200 | 31.200 | 400,041 |
| 2024-12-19 | 31.350 | 31.700 | 31.000 | 31.600 | 31.600 | 361,862 |
| 2024-12-18 | 32.050 | 32.600 | 31.350 | 31.550 | 31.550 | 731,986 |
| 2024-12-17 | 30.900 | 32.600 | 30.900 | 32.050 | 32.050 | 1,976,700 |
| 2024-12-16 | 31.900 | 32.800 | 30.550 | 31.000 | 31.000 | 3,752,122 |
| 2024-12-13 | 37.800 | 38.150 | 37.450 | 37.600 | 37.600 | 807,514 |
| 2024-12-12 | 38.150 | 38.150 | 37.700 | 37.800 | 37.800 | 379,544 |
| 2024-12-11 | 38.050 | 38.250 | 37.850 | 38.100 | 38.100 | 298,208 |
| 2024-12-10 | 37.850 | 38.400 | 37.600 | 38.200 | 38.200 | 431,742 |
| 2024-12-09 | 39.500 | 39.850 | 37.900 | 38.300 | 38.300 | 726,286 |
| 2024-12-06 | 40.250 | 40.250 | 39.350 | 39.500 | 39.500 | 454,116 |
| 2024-12-05 | 39.500 | 40.150 | 39.500 | 40.000 | 40.000 | 433,605 |
| 2024-12-04 | 39.350 | 39.950 | 38.550 | 39.650 | 39.650 | 532,167 |
| 2024-12-03 | 38.800 | 40.000 | 37.650 | 39.000 | 39.000 | 744,354 |
| 2024-12-02 | 41.700 | 42.850 | 38.850 | 39.450 | 39.450 | 1,569,351 |
| 2024-11-29 | 41.000 | 42.650 | 40.500 | 41.750 | 41.750 | 557,414 |
| 2024-11-28 | 39.850 | 40.200 | 39.350 | 40.200 | 40.200 | 598,694 |
| 2024-11-27 | 40.750 | 40.750 | 39.850 | 40.000 | 40.000 | 757,185 |
| 2024-11-26 | 41.200 | 41.350 | 40.150 | 40.550 | 40.550 | 1,339,518 |
| 2024-11-25 | 41.850 | 42.300 | 41.300 | 41.300 | 41.300 | 752,710 |
| 2024-11-22 | 43.700 | 43.700 | 41.750 | 41.900 | 41.900 | 557,964 |
| 2024-11-21 | 43.150 | 43.800 | 43.000 | 43.200 | 43.200 | 360,705 |
| 2024-11-20 | 42.150 | 43.300 | 41.950 | 42.650 | 42.650 | 626,312 |
| 2024-11-19 | 42.200 | 42.700 | 42.000 | 42.300 | 42.300 | 288,919 |
| 2024-11-18 | 43.000 | 43.800 | 42.300 | 42.350 | 42.350 | 422,601 |
| 2024-11-15 | 43.150 | 43.650 | 42.850 | 43.150 | 43.150 | 494,030 |
| 2024-11-14 | 42.950 | 43.500 | 42.350 | 42.650 | 42.650 | 694,688 |
| 2024-11-13 | 43.250 | 43.400 | 42.850 | 43.400 | 43.400 | 422,937 |
| 2024-11-12 | 43.150 | 44.050 | 43.150 | 43.500 | 43.500 | 818,265 |
| 2024-11-11 | 44.200 | 44.350 | 43.800 | 44.000 | 44.000 | 701,882 |
| 2024-11-08 | 44.150 | 44.300 | 43.850 | 44.100 | 44.100 | 420,941 |
| 2024-11-07 | 43.950 | 44.150 | 43.600 | 43.800 | 43.800 | 262,737 |
| 2024-11-06 | 44.000 | 44.000 | 42.900 | 43.000 | 43.000 | 128,574 |
| 2024-11-05 | 42.850 | 44.000 | 42.850 | 43.200 | 43.200 | 229,441 |
| 2024-11-04 | 42.850 | 44.150 | 42.850 | 43.350 | 43.350 | 184,970 |
| 2024-11-01 | 43.200 | 43.650 | 42.850 | 43.000 | 43.000 | 225,904 |
| 2024-10-30 | 44.000 | 44.700 | 43.150 | 43.350 | 43.350 | 187,141 |
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.