BRIM Biotechnology, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 44.000 | 44.700 | 43.150 | 43.350 | 43.350 | 187,141 |
| 2024-10-29 | 44.400 | 44.750 | 43.100 | 43.800 | 43.800 | 336,705 |
| 2024-10-28 | 44.000 | 45.250 | 43.850 | 44.400 | 44.400 | 408,303 |
| 2024-10-25 | 44.350 | 44.500 | 43.300 | 43.850 | 43.850 | 306,479 |
| 2024-10-24 | 44.150 | 44.800 | 43.800 | 44.050 | 44.050 | 341,395 |
| 2024-10-23 | 43.050 | 45.150 | 43.050 | 44.100 | 44.100 | 280,562 |
| 2024-10-22 | 43.500 | 43.600 | 42.600 | 43.450 | 43.450 | 249,217 |
| 2024-10-21 | 42.450 | 43.350 | 42.250 | 42.600 | 42.600 | 258,050 |
| 2024-10-18 | 43.300 | 43.800 | 42.550 | 42.900 | 42.900 | 318,444 |
| 2024-10-17 | 43.900 | 44.150 | 43.350 | 43.400 | 43.400 | 124,921 |
| 2024-10-16 | 41.700 | 45.400 | 41.350 | 44.000 | 44.000 | 645,865 |
| 2024-10-15 | 42.050 | 42.400 | 41.750 | 41.950 | 41.950 | 456,433 |
| 2024-10-14 | 43.000 | 43.000 | 42.050 | 42.200 | 42.200 | 518,033 |
| 2024-10-11 | 44.000 | 44.450 | 42.550 | 42.850 | 42.850 | 935,261 |
| 2024-10-09 | 45.450 | 45.650 | 43.950 | 44.000 | 44.000 | 911,260 |
| 2024-10-08 | 45.900 | 45.950 | 45.350 | 45.600 | 45.600 | 307,956 |
| 2024-10-07 | 45.650 | 47.000 | 45.650 | 46.000 | 46.000 | 207,551 |
| 2024-10-04 | 46.150 | 47.050 | 45.600 | 45.850 | 45.850 | 295,765 |
| 2024-10-01 | 46.100 | 47.150 | 45.700 | 47.000 | 47.000 | 319,612 |
| 2024-09-30 | 46.750 | 46.850 | 46.050 | 46.350 | 46.350 | 168,026 |
| 2024-09-27 | 47.100 | 47.250 | 46.100 | 46.500 | 46.500 | 229,782 |
| 2024-09-26 | 47.500 | 47.850 | 45.500 | 46.500 | 46.500 | 243,363 |
| 2024-09-25 | 46.000 | 47.850 | 45.850 | 47.050 | 47.050 | 521,799 |
| 2024-09-24 | 45.150 | 45.950 | 44.750 | 45.150 | 45.150 | 331,198 |
| 2024-09-23 | 46.150 | 47.000 | 45.250 | 45.450 | 45.450 | 488,586 |
| 2024-09-20 | 46.350 | 46.400 | 45.600 | 45.950 | 45.950 | 421,450 |
| 2024-09-19 | 46.650 | 46.800 | 45.950 | 46.350 | 46.350 | 498,157 |
| 2024-09-18 | 48.000 | 48.000 | 46.650 | 46.900 | 46.900 | 459,385 |
| 2024-09-16 | 47.700 | 48.300 | 47.200 | 47.550 | 47.550 | 213,660 |
| 2024-09-13 | 48.500 | 48.500 | 47.300 | 47.550 | 47.550 | 343,991 |
| 2024-09-12 | 50.000 | 50.000 | 47.150 | 47.800 | 47.800 | 1,162,632 |
| 2024-09-11 | 48.850 | 49.450 | 47.900 | 48.950 | 48.950 | 955,715 |
| 2024-09-10 | 48.000 | 49.650 | 47.700 | 48.600 | 48.600 | 1,462,310 |
| 2024-09-09 | 47.550 | 47.550 | 46.950 | 47.350 | 47.350 | 284,183 |
| 2024-09-06 | 47.900 | 47.900 | 46.850 | 47.550 | 47.550 | 330,081 |
| 2024-09-05 | 47.350 | 47.750 | 47.000 | 47.300 | 47.300 | 352,256 |
| 2024-09-04 | 48.000 | 48.300 | 45.750 | 47.150 | 47.150 | 705,922 |
| 2024-09-03 | 48.000 | 48.200 | 47.650 | 48.150 | 48.150 | 538,624 |
| 2024-09-02 | 48.000 | 48.450 | 47.300 | 47.700 | 47.700 | 436,589 |
| 2024-08-30 | 46.850 | 47.950 | 46.850 | 47.800 | 47.800 | 609,185 |
| 2024-08-29 | 47.750 | 47.750 | 45.850 | 46.950 | 46.950 | 497,335 |
| 2024-08-28 | 47.450 | 49.600 | 47.250 | 47.600 | 47.600 | 1,296,953 |
| 2024-08-27 | 43.150 | 47.300 | 43.150 | 47.300 | 47.300 | 1,068,072 |
| 2024-08-26 | 43.650 | 43.650 | 42.850 | 43.250 | 43.250 | 253,000 |
| 2024-08-23 | 43.000 | 43.150 | 42.850 | 42.900 | 42.900 | 146,163 |
| 2024-08-22 | 43.600 | 43.600 | 42.850 | 43.000 | 43.000 | 158,141 |
| 2024-08-21 | 43.150 | 43.800 | 42.650 | 43.050 | 43.050 | 350,304 |
| 2024-08-20 | 43.600 | 44.100 | 42.850 | 43.150 | 43.150 | 233,509 |
| 2024-08-19 | 42.450 | 43.900 | 42.450 | 43.050 | 43.050 | 313,824 |
| 2024-08-16 | 43.600 | 43.600 | 42.350 | 42.650 | 42.650 | 311,428 |
| 2024-08-15 | 43.150 | 43.150 | 42.400 | 42.800 | 42.800 | 265,883 |
| 2024-08-14 | 43.150 | 43.450 | 42.300 | 42.900 | 42.900 | 378,924 |
| 2024-08-13 | 43.900 | 43.900 | 42.650 | 43.400 | 43.400 | 350,922 |
| 2024-08-12 | 43.300 | 44.000 | 43.250 | 43.550 | 43.550 | 302,464 |
| 2024-08-09 | 43.000 | 44.500 | 42.650 | 42.950 | 42.950 | 408,710 |
| 2024-08-08 | 42.650 | 43.000 | 42.300 | 42.400 | 42.400 | 302,982 |
| 2024-08-07 | 42.000 | 43.650 | 41.950 | 42.450 | 42.450 | 638,449 |
| 2024-08-06 | 41.000 | 44.000 | 40.500 | 41.350 | 41.350 | 1,297,038 |
| 2024-08-05 | 45.600 | 46.300 | 40.350 | 40.600 | 40.600 | 2,646,443 |
| 2024-08-02 | 47.500 | 47.600 | 46.350 | 46.600 | 46.600 | 894,244 |
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.