Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barinthus Biotherapeutics plc - American Depositary Shares (NQ: BRNS )

0.9744 +0.0797 (+8.91%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 25, 2024 0.9340 1.040 0.9000 0.9744 166,150 +0.08(+8.91%)
Nov 22, 2024 1.020 1.020 0.8947 0.8947 142,281 -0.09(-9.47%)
Nov 21, 2024 0.8990 0.9900 0.8990 0.9883 39,802 +0.09(+9.93%)
Nov 20, 2024 0.9110 0.9695 0.8568 0.8990 50,229 +0.01(+1.24%)
Nov 19, 2024 0.8783 0.9899 0.8487 0.8880 56,126 +0.05(+6.08%)
Nov 18, 2024 1.000 1.000 0.8100 0.8371 256,090 -0.13(-13.72%)
Nov 15, 2024 1.345 1.380 0.8800 0.9702 263,301 -0.41(-29.70%)
Nov 14, 2024 1.430 1.430 1.345 1.380 26,449 -0.02(-1.43%)
Nov 13, 2024 1.440 1.440 1.340 1.400 59,918 +0.00(+0.04%)
Nov 12, 2024 1.400 1.440 1.280 1.399 29,137 +0.03(+1.90%)
Nov 11, 2024 1.330 1.405 1.330 1.373 16,683 +0.02(+1.73%)
Nov 08, 2024 1.520 1.520 1.350 1.350 43,853 -0.12(-8.26%)
Nov 07, 2024 1.480 1.500 1.450 1.472 8,884 -0.01(-0.68%)
Nov 06, 2024 1.350 1.490 1.350 1.482 9,834 +0.14(+10.57%)
Nov 05, 2024 1.400 1.400 1.310 1.340 11,197 -0.11(-7.37%)
Nov 04, 2024 1.420 1.481 1.340 1.447 12,679 +0.01(+1.02%)
Nov 01, 2024 1.470 1.510 1.430 1.432 10,864 -0.06(-3.89%)
Oct 31, 2024 1.490 1.520 1.420 1.490 20,672 +0.06(+4.20%)
Oct 30, 2024 1.450 1.470 1.430 1.430 3,655 -0.02(-1.38%)
Oct 29, 2024 1.410 1.460 1.410 1.450 10,585 +0.04(+2.84%)
Oct 28, 2024 1.490 1.500 1.400 1.410 15,314 -0.08(-5.37%)
Oct 25, 2024 1.530 1.530 1.440 1.490 11,586 +0.06(+4.20%)
Oct 24, 2024 1.350 1.440 1.350 1.430 9,996 +0.06(+4.38%)
Oct 23, 2024 1.490 1.520 1.340 1.370 30,364 -0.10(-6.80%)
Oct 22, 2024 1.490 1.490 1.340 1.470 8,519 +0.14(+10.24%)
Oct 21, 2024 1.230 1.480 1.230 1.333 28,970 +0.10(+8.41%)
Oct 18, 2024 1.230 1.328 1.193 1.230 299,710 +0.03(+2.50%)
Oct 17, 2024 1.180 1.200 1.180 1.200 6,590 +0.00(+0.01%)
Oct 16, 2024 1.200 1.210 1.160 1.200 27,065 -0.00(-0.01%)
Oct 15, 2024 1.210 1.210 1.150 1.200 5,808 +0.03(+2.56%)
Oct 14, 2024 1.190 1.200 1.170 1.170 26,884 +0.00(+0.00%)
Oct 11, 2024 1.170 1.170 1.140 1.170 5,993 -0.02(-1.67%)
Oct 10, 2024 1.210 1.210 1.140 1.190 50,344 -0.00(-0.01%)
Oct 09, 2024 1.240 1.240 1.160 1.190 2,307 -0.02(-1.65%)
Oct 08, 2024 1.270 1.270 1.200 1.210 9,781 -0.05(-3.97%)
Oct 07, 2024 1.330 1.350 1.240 1.260 470,023 -0.07(-5.26%)
Oct 04, 2024 1.270 1.330 1.200 1.330 40,496 +0.09(+7.26%)
Oct 03, 2024 1.160 1.290 1.160 1.240 15,737 +0.04(+3.33%)
Oct 02, 2024 1.150 1.260 1.150 1.200 30,577 +0.02(+1.69%)
Oct 01, 2024 1.200 1.246 1.155 1.180 51,978 -0.01(-0.84%)
Sep 30, 2024 1.189 1.246 1.189 1.190 12,367 +0.01(+0.84%)
Sep 27, 2024 1.206 1.210 1.180 1.180 1,729 -0.02(-1.66%)
Sep 26, 2024 1.240 1.240 1.200 1.200 786 +0.00(+0.00%)
Sep 25, 2024 1.213 1.227 1.200 1.200 9,465 +0.00(+0.00%)
Sep 24, 2024 1.200 1.200 1.200 1.200 609 +0.00(+0.00%)
Sep 23, 2024 1.270 1.278 1.200 1.200 3,215 -0.03(-2.44%)
Sep 20, 2024 1.278 1.278 1.205 1.230 12,518 +0.00(+0.41%)
Sep 19, 2024 1.230 1.270 1.220 1.225 30,089 -0.00(-0.11%)
Sep 18, 2024 1.170 1.280 1.170 1.226 9,306 -0.02(-1.90%)
Sep 17, 2024 1.250 1.280 1.243 1.250 8,175 -0.01(-0.79%)
Sep 16, 2024 1.250 1.350 1.230 1.260 11,292 -0.01(-0.79%)
Sep 13, 2024 1.280 1.310 1.258 1.270 15,463 -0.01(-0.78%)
Sep 12, 2024 1.250 1.305 1.230 1.280 51,112 +0.05(+4.07%)
Sep 11, 2024 1.250 1.285 1.230 1.230 13,291 -0.01(-0.81%)
Sep 10, 2024 1.300 1.310 1.240 1.240 21,765 -0.03(-2.36%)
Sep 09, 2024 1.350 1.440 1.270 1.270 8,541 -0.01(-0.78%)
Sep 06, 2024 1.300 1.300 1.250 1.280 75,075 +0.05(+4.07%)
Sep 05, 2024 1.360 1.383 1.110 1.230 83,000 -0.05(-4.28%)
Sep 04, 2024 1.370 1.430 1.270 1.285 29,078 -0.03(-2.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.