Skip to main content

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

1.910 +0.010 (+0.53%)
Streaming Delayed Price Updated: 2:42 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.