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 )

1.060 -0.050 (-4.50%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 26, 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 (%)
Dec 24, 2024 1.070 1.166 1.070 1.110 28,989 -0.05(-4.31%)
Dec 23, 2024 1.150 1.200 1.035 1.160 29,729 +0.05(+4.50%)
Dec 20, 2024 1.050 1.114 1.020 1.110 36,406 +0.06(+5.71%)
Dec 19, 2024 1.090 1.250 0.9787 1.050 68,811 +0.01(+0.96%)
Dec 18, 2024 1.040 1.240 1.000 1.040 123,884 +0.12(+12.68%)
Dec 17, 2024 1.020 1.050 0.9001 0.9230 72,229 -0.05(-5.26%)
Dec 16, 2024 0.9523 0.9742 0.8800 0.9742 31,817 +0.06(+6.76%)
Dec 13, 2024 0.9718 0.9718 0.8200 0.9125 20,486 +0.09(+11.28%)
Dec 12, 2024 0.8600 0.9400 0.8008 0.8200 27,521 -0.04(-4.65%)
Dec 11, 2024 0.9200 0.9999 0.8466 0.8600 31,768 -0.08(-8.51%)
Dec 10, 2024 0.9300 1.050 0.9251 0.9400 17,665 -0.01(-0.91%)
Dec 09, 2024 1.010 1.010 0.9178 0.9486 26,982 -0.07(-7.00%)
Dec 06, 2024 1.000 1.036 0.9101 1.020 8,059 +0.09(+9.68%)
Dec 05, 2024 1.030 1.060 0.9000 0.9300 41,500 -0.07(-7.00%)
Dec 04, 2024 1.030 1.070 1.000 1.000 17,031 -0.04(-4.31%)
Dec 03, 2024 0.9959 1.075 0.9211 1.045 28,921 +0.06(+6.36%)
Dec 02, 2024 0.9700 1.000 0.9600 0.9825 10,887 -0.00(-0.33%)
Nov 29, 2024 0.9400 1.000 0.9201 0.9858 132,074 +0.03(+3.25%)
Nov 27, 2024 1.030 1.030 0.9300 0.9548 221,176 -0.01(-1.14%)
Nov 26, 2024 1.030 1.040 0.9331 0.9658 64,793 -0.01(-0.88%)
Nov 25, 2024 0.9340 1.040 0.9000 0.9744 166,200 +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 40,440 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.