Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.350 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 9, 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 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%)
May 01, 2024 2.030 2.250 2.030 2.200 17,755 +0.15(+7.32%)
Apr 30, 2024 2.590 2.590 1.820 2.050 176,090 -0.54(-20.85%)
Apr 29, 2024 2.590 2.590 2.360 2.590 4,158 +0.09(+3.60%)
Apr 26, 2024 2.400 2.600 2.400 2.500 6,864 +0.07(+2.93%)
Apr 25, 2024 2.400 2.540 2.400 2.429 2,824 -0.08(-3.23%)
Apr 24, 2024 2.530 2.610 2.500 2.510 5,008 -0.04(-1.57%)
Apr 23, 2024 2.630 2.630 2.500 2.550 7,993 -0.07(-2.67%)
Apr 22, 2024 2.550 2.660 2.500 2.620 20,222 +0.11(+4.38%)
Apr 19, 2024 2.671 2.671 2.510 2.510 3,441 -0.20(-7.38%)
Apr 18, 2024 2.590 2.770 2.530 2.710 9,324 +0.11(+4.23%)
Apr 17, 2024 2.670 2.670 2.590 2.600 6,499 +0.07(+2.77%)
Apr 16, 2024 2.600 2.770 2.510 2.530 18,052 -0.11(-4.24%)
Apr 15, 2024 2.970 2.970 2.600 2.642 35,545 -0.50(-15.86%)
Apr 12, 2024 3.210 3.210 2.955 3.140 2,700 -0.19(-5.71%)
Apr 11, 2024 3.210 3.510 3.099 3.330 13,180 +0.10(+3.10%)
Apr 10, 2024 3.230 3.400 3.104 3.230 14,492 -0.06(-1.82%)
Apr 09, 2024 3.180 3.467 3.180 3.290 3,968 +0.05(+1.54%)
Apr 08, 2024 3.240 3.640 3.180 3.240 18,097 -0.06(-1.82%)
Apr 05, 2024 3.610 3.670 3.300 3.300 50,719 -0.37(-10.08%)
Apr 04, 2024 2.840 4.159 2.840 3.670 164,542 +0.76(+26.12%)
Apr 03, 2024 2.370 3.050 2.370 2.910 218,352 +0.54(+22.78%)
Apr 02, 2024 2.390 2.480 2.370 2.370 3,479 -0.08(-3.27%)
Apr 01, 2024 2.450 2.463 2.380 2.450 20,588 +0.07(+2.94%)
Mar 28, 2024 2.390 2.470 2.310 2.380 32,846 +0.05(+2.15%)
Mar 27, 2024 2.390 2.400 2.312 2.330 30,875 -0.07(-2.92%)
Mar 26, 2024 2.400 2.400 2.250 2.400 32,420 -0.01(-0.41%)
Mar 25, 2024 2.452 2.458 2.260 2.410 7,961 -0.17(-6.59%)
Mar 22, 2024 2.320 2.600 2.320 2.580 33,023 +0.17(+7.05%)
Mar 21, 2024 2.440 2.450 2.270 2.410 7,428 -0.04(-1.63%)
Mar 20, 2024 2.370 2.570 2.170 2.450 10,496 +0.04(+1.66%)
Mar 19, 2024 2.430 2.520 2.380 2.410 17,942 -0.02(-0.96%)
Mar 18, 2024 2.430 2.470 2.270 2.433 13,914 -0.04(-1.67%)
Mar 15, 2024 2.460 2.490 2.430 2.475 12,157 -0.04(-1.41%)
Mar 14, 2024 2.500 2.530 2.430 2.510 7,378 -0.04(-1.56%)
Mar 13, 2024 2.570 2.610 2.460 2.550 4,542 -0.03(-1.17%)
Mar 12, 2024 2.460 2.590 2.450 2.580 7,075 -0.08(-3.01%)
Mar 11, 2024 2.600 2.660 2.470 2.660 89,961 +0.06(+2.31%)
Mar 08, 2024 2.650 2.750 2.550 2.600 5,275 -0.05(-1.89%)
Mar 07, 2024 2.650 2.800 2.530 2.650 2,505 -0.05(-1.85%)
Mar 06, 2024 2.820 2.953 2.500 2.700 29,598 -0.36(-11.76%)
Mar 05, 2024 3.199 3.199 2.730 3.060 15,143 +0.11(+3.73%)
Mar 04, 2024 3.080 3.100 2.869 2.950 24,599 +0.00(+0.00%)
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.