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 )

2.260 UNCHANGED
Streaming Delayed Price Updated: 2:08 PM EDT, May 28, 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 (%)
Feb 29, 2024 2.870 3.000 2.830 2.830 11,865 +0.01(+0.35%)
Feb 28, 2024 2.870 2.920 2.710 2.820 49,692 +0.01(+0.53%)
Feb 27, 2024 2.730 2.840 2.710 2.805 9,566 +0.05(+1.63%)
Feb 26, 2024 2.760 2.840 2.690 2.760 16,599 +0.07(+2.60%)
Feb 23, 2024 2.550 2.760 2.550 2.690 22,614 +0.01(+0.37%)
Feb 22, 2024 2.632 2.820 2.576 2.680 10,608 +0.08(+3.08%)
Feb 21, 2024 2.690 2.690 2.510 2.600 11,425 -0.01(-0.38%)
Feb 20, 2024 2.670 2.820 2.580 2.610 62,380 +0.10(+3.98%)
Feb 16, 2024 2.610 2.740 2.500 2.510 12,802 +0.03(+1.16%)
Feb 15, 2024 2.430 2.565 2.430 2.481 4,762 -0.04(-1.73%)
Feb 14, 2024 2.570 2.570 2.480 2.525 9,028 -0.06(-2.51%)
Feb 13, 2024 2.710 2.710 2.500 2.590 19,572 +0.05(+1.86%)
Feb 12, 2024 2.543 2.543 2.543 2.543 1,398 -0.02(-0.68%)
Feb 09, 2024 2.520 2.620 2.500 2.560 22,589 +0.01(+0.55%)
Feb 08, 2024 2.700 2.700 2.518 2.546 7,973 -0.11(-4.28%)
Feb 07, 2024 2.650 2.660 2.590 2.660 13,748 +0.09(+3.50%)
Feb 06, 2024 2.670 2.670 2.570 2.570 8,461 -0.04(-1.53%)
Feb 05, 2024 2.700 2.730 2.600 2.610 7,133 -0.07(-2.61%)
Feb 02, 2024 2.820 2.820 2.660 2.680 20,569 -0.03(-1.07%)
Feb 01, 2024 2.780 2.873 2.672 2.709 10,035 -0.04(-1.49%)
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%)
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.