Skip to main content

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

1.510 +0.040 (+2.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.