Brii Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	1.08	1.08	0.98	0.98	0.98	-2.49%	773,500
Nov 2, 2026	1.00	1.02	0.96	1.01	1.01	2.55%	512,500
Oct 30, 2026	0.94	1.00	0.94	0.98	0.98	1.03%	1,296,000
Oct 29, 2026	0.99	0.99	0.94	0.97	0.97	-	601,500
Oct 28, 2026	0.91	0.97	0.91	0.97	0.97	4.30%	1,721,000
Oct 27, 2026	0.95	0.95	0.91	0.93	0.93	-1.59%	911,500
Oct 26, 2026	0.90	0.96	0.88	0.95	0.95	5.59%	1,548,000
Oct 23, 2026	0.87	0.92	0.86	0.90	0.90	2.87%	649,000
Oct 22, 2026	0.91	0.93	0.87	0.87	0.87	-4.40%	470,500
Oct 21, 2026	0.92	0.93	0.88	0.91	0.91	-0.55%	725,500
Oct 20, 2026	0.85	0.94	0.85	0.92	0.92	3.39%	621,000
Oct 16, 2026	0.88	0.90	0.84	0.89	0.89	4.12%	343,500
Oct 15, 2026	0.84	0.86	0.82	0.85	0.85	1.80%	565,500
Oct 14, 2026	0.84	0.86	0.83	0.84	0.84	-1.18%	363,250
Oct 13, 2026	0.85	0.86	0.83	0.85	0.85	-2.31%	352,000
Oct 12, 2026	0.89	0.89	0.82	0.87	0.87	0.58%	966,000
Oct 9, 2026	0.87	0.87	0.82	0.86	0.86	1.78%	569,500
Oct 8, 2026	0.86	0.87	0.82	0.85	0.85	-2.87%	698,000
Oct 7, 2026	0.87	0.87	0.85	0.87	0.87	-1.14%	133,000
Oct 6, 2026	0.90	0.90	0.86	0.88	0.88	1.15%	737,500
Oct 5, 2026	0.88	0.88	0.84	0.87	0.87	1.16%	606,000
Oct 2, 2026	0.88	0.88	0.85	0.86	0.86	-0.58%	121,500
Sep 30, 2026	0.87	0.90	0.86	0.87	0.87	0.58%	396,500
Sep 29, 2026	0.87	0.88	0.86	0.86	0.86	-2.27%	257,500
Sep 28, 2026	0.87	0.88	0.85	0.88	0.88	-1.12%	293,000
Sep 25, 2026	0.88	0.89	0.84	0.89	0.89	-	140,000
Sep 24, 2026	0.87	0.89	0.85	0.89	0.89	-0.56%	354,000
Sep 23, 2026	0.88	0.90	0.87	0.90	0.90	1.13%	198,000
Sep 22, 2026	0.90	0.90	0.86	0.89	0.89	-	141,000
Sep 21, 2026	0.85	0.89	0.83	0.89	0.89	-	1,204,500
Sep 18, 2026	0.88	0.90	0.85	0.89	0.89	0.57%	325,500
Sep 17, 2026	0.87	0.91	0.84	0.88	0.88	2.33%	512,000
Sep 16, 2026	0.93	0.93	0.85	0.86	0.86	-1.71%	497,500
Sep 15, 2026	0.88	0.90	0.86	0.88	0.88	-0.57%	535,500
Sep 14, 2026	0.93	0.93	0.86	0.88	0.88	-1.12%	773,500
Sep 11, 2026	0.94	0.94	0.87	0.89	0.89	-2.20%	1,049,500
Sep 10, 2026	0.89	0.94	0.89	0.91	0.91	1.11%	122,500
Sep 9, 2026	0.94	0.94	0.90	0.90	0.90	-3.23%	430,500
Sep 8, 2026	0.93	0.93	0.90	0.93	0.93	3.33%	252,000
Sep 7, 2026	0.93	0.93	0.89	0.90	0.90	-3.23%	883,400
Sep 4, 2026	0.93	0.94	0.90	0.93	0.93	2.20%	303,500
Sep 3, 2026	0.92	0.93	0.89	0.91	0.91	-0.55%	732,500
Sep 2, 2026	0.94	0.94	0.90	0.92	0.92	0.55%	396,500
Sep 1, 2026	0.94	0.94	0.90	0.91	0.91	-1.09%	278,000
Aug 31, 2026	0.96	0.96	0.89	0.92	0.92	-4.17%	2,423,500
Aug 28, 2026	0.99	0.99	0.94	0.96	0.96	-	455,000
Aug 27, 2026	1.00	1.05	0.96	0.96	0.96	-6.80%	3,237,500
Aug 26, 2026	1.05	1.06	1.01	1.03	1.03	-	377,000
Aug 25, 2026	1.02	1.03	0.97	1.03	1.03	1.98%	373,000
Aug 24, 2026	1.00	1.05	0.97	1.01	1.01	-0.49%	1,688,500