Skip to main content

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

1.110 +0.090 (+8.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 40,496 +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%)
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.