Skip to main content

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

0.9548 -0.0110 (-1.14%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.