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

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

2.399 +0.049 (+2.09%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 20, 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 (%)
Jan 31, 2024 2.760 2.968 2.740 2.750 32,632 +0.04(+1.33%)
Jan 30, 2024 2.700 2.714 2.700 2.714 2,186 +0.02(+0.89%)
Jan 29, 2024 2.680 2.870 2.510 2.690 12,170 -0.21(-7.24%)
Jan 26, 2024 2.870 2.900 2.720 2.900 1,832 -0.01(-0.35%)
Jan 25, 2024 2.800 2.940 2.600 2.910 11,204 -0.13(-4.26%)
Jan 24, 2024 2.900 3.039 2.850 3.039 19,708 +0.01(+0.31%)
Jan 23, 2024 3.050 3.050 2.960 3.030 2,334 -0.02(-0.66%)
Jan 22, 2024 2.950 3.130 2.936 3.050 14,089 -0.15(-4.69%)
Jan 19, 2024 3.200 3.220 2.900 3.200 8,701 -0.10(-3.03%)
Jan 18, 2024 3.237 3.340 3.165 3.300 3,146 -0.05(-1.49%)
Jan 17, 2024 3.350 3.360 3.350 3.350 1,321 -0.01(-0.30%)
Jan 16, 2024 3.230 3.370 3.230 3.360 7,057 +0.00(+0.00%)
Jan 12, 2024 3.200 3.500 3.160 3.360 16,472 +0.04(+1.20%)
Jan 11, 2024 3.640 3.640 3.320 3.320 5,074 -0.28(-7.78%)
Jan 10, 2024 3.400 3.685 3.400 3.600 21,984 +0.12(+3.45%)
Jan 09, 2024 3.370 3.480 3.270 3.480 3,026 +0.07(+2.05%)
Jan 08, 2024 3.690 3.690 3.330 3.410 10,895 -0.11(-3.12%)
Jan 05, 2024 3.750 3.750 3.520 3.520 4,417 -0.13(-3.56%)
Jan 04, 2024 3.700 3.778 3.620 3.650 4,698 +0.03(+0.97%)
Jan 03, 2024 3.530 3.615 3.530 3.615 1,529 -0.08(-2.30%)
Jan 02, 2024 3.790 3.790 3.530 3.700 2,932 +0.01(+0.27%)
Dec 29, 2023 3.670 3.710 3.560 3.690 12,517 +0.05(+1.30%)
Dec 28, 2023 3.660 3.700 3.560 3.643 17,861 +0.02(+0.59%)
Dec 27, 2023 3.520 3.720 3.321 3.621 13,306 +0.10(+2.87%)
Dec 26, 2023 3.300 3.520 3.222 3.520 7,192 +0.21(+6.34%)
Dec 22, 2023 3.400 3.520 3.110 3.310 8,201 -0.03(-0.90%)
Dec 21, 2023 3.260 3.500 3.072 3.340 34,539 -0.11(-3.19%)
Dec 20, 2023 3.220 3.450 3.220 3.450 7,790 +0.00(+0.00%)
Dec 19, 2023 3.280 3.480 3.160 3.450 5,204 +0.17(+5.18%)
Dec 18, 2023 3.690 3.690 3.095 3.280 33,729 +0.02(+0.61%)
Dec 15, 2023 3.150 3.340 3.010 3.260 13,570 +0.25(+8.31%)
Dec 14, 2023 3.190 3.500 2.914 3.010 10,478 -0.09(-2.90%)
Dec 13, 2023 2.960 3.315 2.810 3.100 53,992 +0.04(+1.31%)
Dec 12, 2023 2.930 3.070 2.881 3.060 2,945 -0.01(-0.33%)
Dec 11, 2023 2.978 3.120 2.978 3.070 7,479 +0.03(+1.05%)
Dec 08, 2023 3.010 3.095 3.010 3.038 3,672 -0.06(-1.84%)
Dec 07, 2023 3.090 3.370 3.030 3.095 3,973 +0.06(+1.81%)
Dec 06, 2023 2.850 3.150 2.850 3.040 3,515 -0.00(-0.14%)
Dec 05, 2023 3.100 3.200 2.793 3.044 19,180 +0.03(+1.14%)
Dec 04, 2023 3.139 3.150 2.974 3.010 16,313 -0.14(-4.44%)
Dec 01, 2023 3.020 3.187 3.020 3.150 3,097 +0.30(+10.34%)
Nov 30, 2023 3.170 3.170 2.855 2.855 1,824 -0.20(-6.48%)
Nov 29, 2023 3.070 3.070 3.000 3.053 3,206 -0.07(-2.31%)
Nov 28, 2023 2.750 3.140 2.750 3.125 13,794 +0.29(+10.42%)
Nov 27, 2023 2.760 2.950 2.760 2.830 3,136 -0.12(-4.07%)
Nov 24, 2023 2.970 2.970 2.950 2.950 9,367 +0.00(+0.00%)
Nov 22, 2023 3.150 3.150 2.790 2.950 13,349 +0.23(+8.46%)
Nov 21, 2023 2.800 3.050 2.720 2.720 16,304 -0.20(-6.85%)
Nov 20, 2023 2.720 2.920 2.716 2.920 4,994 +0.17(+6.18%)
Nov 17, 2023 2.700 2.941 2.450 2.750 16,982 -0.20(-6.78%)
Nov 16, 2023 2.650 3.065 2.640 2.950 23,245 +0.07(+2.43%)
Nov 15, 2023 2.940 3.060 2.850 2.880 4,258 -0.09(-3.03%)
Nov 14, 2023 2.800 3.130 2.800 2.970 33,918 +0.20(+7.22%)
Nov 13, 2023 3.250 3.250 2.566 2.770 39,964 -0.25(-8.28%)
Nov 10, 2023 3.030 3.418 2.857 3.020 36,092 -0.23(-7.08%)
Nov 09, 2023 2.420 3.390 2.300 3.250 529,490 +0.38(+13.24%)
Nov 08, 2023 4.170 4.390 2.800 2.870 94,470 -1.23(-30.00%)
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.