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)

0.9000 -0.0898 (-9.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 2025 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 07, 2025 0.9993 1.000 0.9100 0.9898 3,742 -0.01(-1.02%)
May 06, 2025 0.9500 1.020 0.9500 1.000 18,040 +0.04(+4.17%)
May 05, 2025 0.9300 1.000 0.8700 0.9600 48,652 +0.05(+5.26%)
May 02, 2025 1.105 1.130 0.8800 0.9120 78,293 -0.18(-16.33%)
May 01, 2025 1.110 1.130 1.045 1.090 45,970 -0.03(-2.68%)
Apr 30, 2025 1.020 1.120 1.000 1.120 39,864 +0.12(+12.01%)
Apr 29, 2025 0.8300 1.060 0.8100 0.9999 125,499 +0.16(+19.18%)
Apr 28, 2025 0.8640 0.9579 0.7600 0.8390 137,407 +0.02(+1.94%)
Apr 25, 2025 0.8150 0.8570 0.7900 0.8230 25,645 +0.01(+0.86%)
Apr 24, 2025 0.8159 0.8400 0.7720 0.8160 14,648 +0.00(+0.01%)
Apr 23, 2025 0.7611 0.9742 0.7500 0.8159 38,578 +0.06(+8.02%)
Apr 22, 2025 0.7300 0.7773 0.7150 0.7553 3,504 +0.05(+6.38%)
Apr 21, 2025 0.7300 0.7300 0.7100 0.7100 1,888 -0.02(-2.73%)
Apr 17, 2025 0.7285 0.7300 0.7100 0.7299 2,304 +0.02(+3.53%)
Apr 16, 2025 0.6990 0.7300 0.6800 0.7050 7,295 +0.02(+3.52%)
Apr 15, 2025 0.7000 0.7300 0.6810 0.6810 9,486 -0.02(-2.60%)
Apr 14, 2025 0.7300 0.7300 0.6990 0.6992 3,916 -0.00(-0.60%)
Apr 11, 2025 0.7300 0.7300 0.6500 0.7034 29,814 +0.02(+2.69%)
Apr 10, 2025 0.6960 0.7450 0.6400 0.6850 39,628 -0.00(-0.25%)
Apr 09, 2025 0.6920 0.7002 0.6500 0.6867 92,107 -0.03(-3.69%)
Apr 08, 2025 0.6800 0.8379 0.6800 0.7130 26,063 +0.03(+4.85%)
Apr 07, 2025 0.6900 0.7480 0.6800 0.6800 9,094 -0.01(-1.45%)
Apr 04, 2025 0.7600 0.8463 0.6853 0.6900 86,145 -0.07(-9.21%)
Apr 03, 2025 0.7600 0.8270 0.7600 0.7600 10,099 +0.00(+0.00%)
Apr 02, 2025 0.8100 0.8800 0.7600 0.7600 47,331 -0.04(-5.55%)
Apr 01, 2025 0.9726 0.9726 0.7906 0.8047 74,105 -0.17(-17.27%)
Mar 31, 2025 1.000 1.000 0.9613 0.9727 10,161 -0.08(-7.36%)
Mar 28, 2025 1.025 1.050 1.020 1.050 6,423 +0.00(+0.00%)
Mar 27, 2025 1.010 1.050 1.010 1.050 5,377 -0.01(-0.94%)
Mar 26, 2025 1.060 1.060 1.030 1.060 2,264 +0.04(+3.41%)
Mar 25, 2025 1.050 1.050 1.000 1.025 5,073 -0.01(-0.49%)
Mar 24, 2025 0.9900 1.070 0.9900 1.030 8,461 +0.04(+4.04%)
Mar 21, 2025 1.000 1.030 0.9800 0.9900 10,765 -0.02(-1.98%)
Mar 20, 2025 0.9800 1.035 0.9800 1.010 3,658 +0.02(+2.02%)
Mar 19, 2025 1.040 1.040 0.9900 0.9900 6,448 -0.04(-3.88%)
Mar 18, 2025 1.020 1.047 1.014 1.030 4,686 -0.01(-0.96%)
Mar 17, 2025 1.120 1.120 1.012 1.040 10,297 -0.02(-1.89%)
Mar 14, 2025 1.090 1.140 1.041 1.060 6,947 +0.00(+0.00%)
Mar 13, 2025 1.080 1.100 1.020 1.060 13,189 -0.01(-0.93%)
Mar 12, 2025 0.9600 1.080 0.9550 1.070 17,064 +0.11(+11.46%)
Mar 11, 2025 1.010 1.010 0.9501 0.9600 3,308 +0.00(+0.00%)
Mar 10, 2025 0.9900 1.020 0.9500 0.9600 23,248 -0.03(-2.55%)
Mar 07, 2025 1.000 1.025 0.9500 0.9851 32,281 -0.03(-3.41%)
Mar 06, 2025 0.9800 1.030 0.9456 1.020 19,172 +0.06(+6.24%)
Mar 05, 2025 1.000 1.035 0.9400 0.9600 16,356 +0.03(+3.23%)
Mar 04, 2025 0.9800 1.050 0.9300 0.9300 17,087 -0.04(-4.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.