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 (%)
Jul 31, 2024 1.510 1.510 1.450 1.490 9,927 -0.01(-0.67%)
Jul 30, 2024 1.510 1.510 1.420 1.500 5,316 +0.02(+1.35%)
Jul 29, 2024 1.350 1.490 1.350 1.480 26,303 +0.11(+8.03%)
Jul 26, 2024 1.470 1.480 1.330 1.370 24,533 -0.09(-6.16%)
Jul 25, 2024 1.470 1.500 1.460 1.460 3,492 +0.01(+0.69%)
Jul 24, 2024 1.510 1.510 1.450 1.450 9,178 +0.00(+0.00%)
Jul 23, 2024 1.480 1.499 1.390 1.450 41,458 +0.00(+0.35%)
Jul 22, 2024 1.400 1.510 1.400 1.445 20,540 +0.05(+3.21%)
Jul 19, 2024 1.425 1.425 1.400 1.400 1,821 -0.04(-2.71%)
Jul 18, 2024 1.510 1.525 1.400 1.439 13,698 -0.06(-4.07%)
Jul 17, 2024 1.580 1.580 1.500 1.500 10,504 -0.04(-2.91%)
Jul 16, 2024 1.550 1.560 1.530 1.545 26,586 +0.00(+0.00%)
Jul 15, 2024 1.520 1.550 1.500 1.545 17,324 +0.03(+2.32%)
Jul 12, 2024 1.520 1.520 1.450 1.510 134,524 +0.04(+2.72%)
Jul 11, 2024 1.410 1.480 1.400 1.470 24,437 +0.03(+2.44%)
Jul 10, 2024 1.440 1.450 1.390 1.435 45,076 -0.00(-0.35%)
Jul 09, 2024 1.430 1.450 1.415 1.440 23,691 +0.01(+0.77%)
Jul 08, 2024 1.420 1.430 1.400 1.429 44,667 +0.02(+1.71%)
Jul 05, 2024 1.410 1.430 1.390 1.405 10,052 -0.02(-1.75%)
Jul 03, 2024 1.430 1.430 1.330 1.430 6,054 -0.00(-0.25%)
Jul 02, 2024 1.415 1.450 1.410 1.434 26,588 +0.00(+0.25%)
Jul 01, 2024 1.400 1.430 1.360 1.430 43,784 +0.03(+2.14%)
Jun 28, 2024 1.370 1.400 1.365 1.400 21,759 +0.01(+1.08%)
Jun 27, 2024 1.390 1.390 1.310 1.385 68,330 +0.03(+2.21%)
Jun 26, 2024 1.380 1.392 1.340 1.355 10,315 -0.01(-0.37%)
Jun 25, 2024 1.340 1.400 1.320 1.360 72,990 +0.04(+3.03%)
Jun 24, 2024 1.270 1.350 1.210 1.320 38,040 +0.00(+0.00%)
Jun 21, 2024 1.320 1.360 1.210 1.320 51,557 +0.07(+5.60%)
Jun 20, 2024 1.640 1.650 1.240 1.250 110,316 -0.37(-22.84%)
Jun 18, 2024 1.740 1.810 1.610 1.620 18,621 -0.07(-4.14%)
Jun 17, 2024 1.790 1.850 1.690 1.690 27,343 -0.14(-7.65%)
Jun 14, 2024 1.870 1.900 1.790 1.830 7,672 -0.08(-4.19%)
Jun 13, 2024 1.810 1.935 1.810 1.910 7,644 +0.01(+0.53%)
Jun 12, 2024 1.800 1.950 1.800 1.900 12,115 +0.07(+4.11%)
Jun 11, 2024 1.980 1.990 1.800 1.825 11,746 -0.07(-3.95%)
Jun 10, 2024 1.980 2.000 1.900 1.900 7,967 -0.09(-4.52%)
Jun 07, 2024 1.970 2.005 1.940 1.990 13,014 +0.09(+5.01%)
Jun 06, 2024 2.000 2.140 1.840 1.895 90,112 -0.07(-3.56%)
Jun 05, 2024 2.080 2.080 1.870 1.965 47,038 +0.08(+3.97%)
Jun 04, 2024 1.990 1.990 1.850 1.890 4,053 -0.11(-5.50%)
Jun 03, 2024 1.920 2.000 1.860 2.000 11,569 +0.09(+4.71%)
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.