Braveheart Bio, Inc. - Common Stock (BRVE)

18.60
+1.18 (6.77%)
NASDAQ · Last Trade: Nov 7th, 9:55 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Braveheart Bio, Inc. - Common Stock (BRVE)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202617.5518.9916.8918.60702,05118.60
11/05/202619.8419.8416.7017.431,102,02717.43
11/04/202621.5421.7419.1620.11655,54520.11
11/03/202620.2421.5520.2421.39305,53921.39
11/02/202621.7921.7920.5121.04260,11921.04
10/30/202621.2921.7720.7521.51533,66821.51
10/29/202622.1222.2020.6121.19304,12621.19
10/28/202621.7421.8520.7721.76246,22021.76
10/27/202622.0022.2221.3821.82156,10921.82
10/26/202621.3721.9821.1021.87101,22121.87
10/23/202621.4521.5320.5821.44119,55721.44
10/22/202621.1421.8020.6821.48156,49621.48
10/21/202620.6421.3619.6621.04224,14621.04
10/20/202619.2120.8119.1520.27323,87020.27
10/19/202618.7219.4218.1519.21333,74219.21
10/16/202619.5019.5918.0018.71414,87318.71
10/15/202619.5420.1319.1819.55206,06519.55
10/14/202619.3319.9018.6219.34462,84619.34
10/13/202620.4420.5619.0419.33212,30319.33
10/12/202620.1720.7819.2220.36155,07320.36
10/09/202618.9120.2318.4320.02255,23920.02
10/08/202618.5319.3217.8619.09389,17619.09
10/07/202619.6119.6418.4718.58336,94818.58
10/06/202621.5921.5919.6719.79590,32119.79
10/05/202621.5722.0219.8321.35888,95921.35
10/02/202621.4421.9820.7721.27462,79021.27
10/01/202619.9022.3619.8821.41669,40121.41
9/30/202622.3022.3020.0020.20967,62120.20
9/29/202621.0022.5120.3722.34719,34822.34
9/28/202620.2522.0520.0021.07389,29621.07
9/25/202623.5823.8620.5320.62471,93420.62
9/24/202621.4123.8020.7023.37396,71623.37
9/23/202623.2123.7721.3121.46521,81321.46
9/22/202625.4125.4123.4123.61829,45023.61
9/21/202628.9028.9024.6325.021,571,19125.02
9/18/202627.7829.5027.4629.202,018,53429.20
9/17/202627.7628.9027.1627.71577,36527.71
9/16/202626.8228.9026.2227.45550,67227.45
9/15/202626.9527.9826.3126.71274,95626.71
9/14/202626.7527.7626.2927.02209,18227.02
9/11/202628.1228.7426.5426.64283,59226.64
9/10/202628.9429.5026.4727.25285,99627.25
9/09/202629.1329.9727.9328.91309,66828.91
9/08/202627.1829.9127.1829.41613,40229.41
9/04/202625.8127.4825.3926.74272,08126.74
9/03/202627.2227.2225.1826.27327,57026.27
9/02/202626.5327.7825.6926.95394,50426.95
9/01/202625.7627.0524.8926.28342,87026.28
8/31/202627.9527.9524.3025.50806,21025.50
8/28/202627.9829.2427.3827.44162,45827.44
8/27/202627.5029.0027.5027.86127,84827.86
8/26/202627.8028.6527.0127.76215,20927.76
8/25/202628.2929.2527.0727.64155,33527.64
8/24/202627.6428.0026.1727.50101,99227.50
8/21/202627.4928.0927.1227.58130,49027.58
8/20/202628.4328.8926.5427.42176,25627.42
8/19/202626.9930.1126.8628.97391,82928.97
8/18/202627.6428.5025.7626.75214,96826.75
8/17/202626.9728.2926.6727.66310,16927.66
8/14/202625.9227.1525.0127.03330,01427.03
8/13/202626.1026.6424.8825.97707,66125.97
8/12/202624.9026.6724.9026.15634,08726.15
8/11/202627.5327.8824.6125.01724,65825.01
8/10/202630.7832.0027.4527.53415,74027.53
8/07/202629.7032.0028.4630.00566,96730.00