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 )

1.490 +0.060 (+4.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 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 (%)
May 31, 2024 1.980 2.050 1.860 1.910 35,125 -0.09(-4.50%)
May 30, 2024 2.140 2.142 1.985 2.000 19,562 -0.09(-4.31%)
May 29, 2024 2.150 2.260 2.000 2.090 39,970 -0.17(-7.51%)
May 28, 2024 2.330 2.340 2.086 2.260 7,431 +0.05(+2.25%)
May 24, 2024 2.180 2.260 2.070 2.210 19,385 -0.05(-2.21%)
May 23, 2024 2.250 2.260 2.160 2.260 3,644 -0.04(-1.74%)
May 22, 2024 2.200 2.350 2.200 2.300 10,818 +0.15(+6.91%)
May 21, 2024 2.310 2.330 2.151 2.151 3,605 -0.25(-10.33%)
May 20, 2024 2.440 2.440 2.399 2.399 1,410 +0.05(+2.09%)
May 17, 2024 2.350 2.350 2.350 2.350 375 -0.08(-3.29%)
May 16, 2024 2.295 2.433 2.270 2.430 5,789 +0.20(+9.21%)
May 15, 2024 2.310 2.330 2.200 2.225 9,472 -0.09(-4.09%)
May 14, 2024 2.310 2.350 2.260 2.320 6,553 -0.03(-1.07%)
May 13, 2024 2.230 2.421 2.205 2.345 7,495 +0.01(+0.43%)
May 10, 2024 2.270 2.450 2.270 2.335 8,563 -0.02(-0.64%)
May 09, 2024 2.400 2.400 2.229 2.350 10,228 +0.08(+3.52%)
May 08, 2024 2.214 2.450 2.214 2.270 4,606 +0.00(+0.00%)
May 07, 2024 2.400 2.400 2.220 2.270 2,347 +0.06(+2.71%)
May 06, 2024 2.180 2.250 2.160 2.210 7,982 +0.03(+1.38%)
May 03, 2024 2.220 2.280 2.140 2.180 5,307 +0.04(+1.63%)
May 02, 2024 2.290 2.290 2.080 2.145 3,060 -0.06(-2.50%)
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.