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)

1.080 -0.020 (-1.82%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 30, 2025 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 (%)
May 30, 2025 1.030 1.095 1.000 1.080 26,915 -0.02(-1.82%)
May 29, 2025 0.8900 1.110 0.8501 1.100 126,115 +0.24(+28.06%)
May 28, 2025 0.7700 0.9100 0.7700 0.8590 60,075 +0.03(+3.49%)
May 27, 2025 0.6800 0.8300 0.6800 0.8300 66,017 +0.18(+26.91%)
May 23, 2025 0.8400 0.8866 0.6540 0.6540 211,767 -0.16(-19.26%)
May 22, 2025 0.8700 0.9000 0.8000 0.8100 112,899 -0.02(-2.30%)
May 21, 2025 0.9000 0.9200 0.8001 0.8291 51,544 -0.06(-6.84%)
May 20, 2025 0.8900 0.9400 0.8610 0.8900 32,380 +0.04(+4.71%)
May 19, 2025 0.9200 0.9200 0.8500 0.8500 46,589 -0.09(-9.96%)
May 16, 2025 0.8674 0.9499 0.8500 0.9440 50,293 +0.07(+8.52%)
May 15, 2025 0.9295 0.9300 0.7743 0.8699 61,415 -0.02(-2.26%)
May 14, 2025 0.9200 0.9300 0.8800 0.8900 3,638 -0.02(-2.18%)
May 13, 2025 0.9040 0.9500 0.8825 0.9098 5,594 -0.02(-2.17%)
May 12, 2025 0.8500 0.9300 0.8000 0.9300 59,655 +0.06(+7.27%)
May 09, 2025 0.9250 0.9250 0.8670 0.8670 9,133 -0.03(-3.67%)
May 08, 2025 0.9400 0.9394 0.9000 0.9000 2,389 -0.09(-9.07%)
May 07, 2025 0.9993 1.000 0.9100 0.9898 3,742 -0.01(-1.02%)
May 06, 2025 0.9500 1.020 0.9500 1.000 18,040 +0.04(+4.17%)
May 05, 2025 0.9300 1.000 0.8700 0.9600 48,652 +0.05(+5.26%)
May 02, 2025 1.105 1.130 0.8800 0.9120 78,293 -0.18(-16.33%)
May 01, 2025 1.110 1.130 1.045 1.090 45,970 -0.03(-2.68%)
Apr 30, 2025 1.020 1.120 1.000 1.120 39,864 +0.12(+12.01%)
Apr 29, 2025 0.8300 1.060 0.8100 0.9999 125,499 +0.16(+19.18%)
Apr 28, 2025 0.8640 0.9579 0.7600 0.8390 137,407 +0.02(+1.94%)
Apr 25, 2025 0.8150 0.8570 0.7900 0.8230 25,645 +0.01(+0.86%)
Apr 24, 2025 0.8159 0.8400 0.7720 0.8160 14,648 +0.00(+0.01%)
Apr 23, 2025 0.7611 0.9742 0.7500 0.8159 38,578 +0.06(+8.02%)
Apr 22, 2025 0.7300 0.7773 0.7150 0.7553 3,504 +0.05(+6.38%)
Apr 21, 2025 0.7300 0.7300 0.7100 0.7100 1,888 -0.02(-2.73%)
Apr 17, 2025 0.7285 0.7300 0.7100 0.7299 2,304 +0.02(+3.53%)
Apr 16, 2025 0.6990 0.7300 0.6800 0.7050 7,295 +0.02(+3.52%)
Apr 15, 2025 0.7000 0.7300 0.6810 0.6810 9,486 -0.02(-2.60%)
Apr 14, 2025 0.7300 0.7300 0.6990 0.6992 3,916 -0.00(-0.60%)
Apr 11, 2025 0.7300 0.7300 0.6500 0.7034 29,814 +0.02(+2.69%)
Apr 10, 2025 0.6960 0.7450 0.6400 0.6850 39,628 -0.00(-0.25%)
Apr 09, 2025 0.6920 0.7002 0.6500 0.6867 92,107 -0.03(-3.69%)
Apr 08, 2025 0.6800 0.8379 0.6800 0.7130 26,063 +0.03(+4.85%)
Apr 07, 2025 0.6900 0.7480 0.6800 0.6800 9,094 -0.00(-0.29%)
Apr 04, 2025 0.7600 0.8463 0.6817 0.6820 86,145 -0.08(-10.26%)
Apr 03, 2025 0.7600 0.8270 0.7600 0.7600 10,099 +0.00(+0.00%)
Apr 02, 2025 0.8100 0.8800 0.7600 0.7600 47,331 -0.04(-5.55%)
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 Of Service.