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 )

1.090 +0.060 (+5.83%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 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 (%)
Feb 14, 2025 1.060 1.200 1.000 1.090 48,824 +0.06(+5.31%)
Feb 13, 2025 1.070 1.090 0.9616 1.035 30,430 -0.03(-2.36%)
Feb 12, 2025 1.070 1.100 0.9855 1.060 10,854 -0.02(-1.85%)
Feb 11, 2025 1.000 1.090 1.000 1.080 17,024 +0.07(+6.93%)
Feb 10, 2025 1.030 1.090 0.9900 1.010 37,561 -0.02(-1.94%)
Feb 07, 2025 1.010 1.100 1.005 1.030 62,105 +0.03(+3.00%)
Feb 06, 2025 0.9900 1.040 0.9631 1.000 47,850 -0.01(-0.99%)
Feb 05, 2025 1.010 1.098 0.9602 1.010 29,259 +0.02(+2.34%)
Feb 04, 2025 0.9600 1.160 0.9600 0.9869 46,474 -0.01(-0.81%)
Feb 03, 2025 1.050 1.190 0.9599 0.9950 160,879 -0.10(-9.16%)
Jan 31, 2025 1.000 1.100 0.9550 1.095 62,821 +0.10(+9.53%)
Jan 30, 2025 0.9310 1.000 0.9310 1.000 11,374 +0.05(+5.26%)
Jan 29, 2025 0.9500 0.9855 0.9300 0.9500 24,703 +0.02(+2.15%)
Jan 28, 2025 1.000 1.080 0.9200 0.9300 15,843 -0.07(-7.09%)
Jan 27, 2025 1.020 1.109 0.9300 1.001 135,270 -0.01(-0.89%)
Jan 24, 2025 1.060 1.072 1.000 1.010 43,786 -0.07(-6.48%)
Jan 23, 2025 1.100 1.110 1.010 1.080 32,457 +0.03(+2.86%)
Jan 22, 2025 1.010 1.100 0.9800 1.050 32,634 +0.07(+7.14%)
Jan 21, 2025 1.040 1.045 0.9437 0.9800 36,941 -0.06(-5.77%)
Jan 17, 2025 1.020 1.109 0.9900 1.040 24,382 +0.03(+2.97%)
Jan 16, 2025 1.000 1.150 0.9818 1.010 16,978 -0.01(-0.98%)
Jan 15, 2025 0.9821 1.140 0.9550 1.020 123,674 +0.07(+7.65%)
Jan 14, 2025 0.9500 1.120 0.9112 0.9475 23,208 +0.01(+0.80%)
Jan 13, 2025 1.040 1.120 0.9400 0.9400 32,400 -0.09(-8.74%)
Jan 10, 2025 1.140 1.140 1.000 1.030 49,951 -0.11(-9.65%)
Jan 08, 2025 1.170 1.224 1.110 1.140 26,957 -0.01(-0.87%)
Jan 07, 2025 1.270 1.279 1.140 1.150 43,551 +0.01(+0.88%)
Jan 06, 2025 1.190 1.263 1.100 1.140 43,453 -0.04(-3.39%)
Jan 03, 2025 1.260 1.280 1.140 1.180 40,969 -0.06(-4.84%)
Jan 02, 2025 1.190 1.250 1.100 1.240 53,368 +0.03(+2.65%)
Dec 31, 2024 1.208 0 +0.11(+9.82%)
Dec 30, 2024 1.050 1.110 1.040 1.100 30,226 +0.04(+3.77%)
Dec 27, 2024 1.080 1.120 0.9835 1.060 55,122 +0.00(+0.00%)
Dec 26, 2024 1.150 1.150 1.040 1.060 19,998 -0.05(-4.50%)
Dec 24, 2024 1.070 1.166 1.070 1.110 28,989 -0.05(-4.31%)
Dec 23, 2024 1.150 1.200 1.035 1.160 29,729 +0.05(+4.50%)
Dec 20, 2024 1.050 1.114 1.020 1.110 36,406 +0.06(+5.71%)
Dec 19, 2024 1.090 1.250 0.9787 1.050 68,811 +0.01(+0.96%)
Dec 18, 2024 1.040 1.240 1.000 1.040 123,884 +0.12(+12.68%)
Dec 17, 2024 1.020 1.050 0.9001 0.9230 72,229 -0.05(-5.26%)
Dec 16, 2024 0.9523 0.9742 0.8800 0.9742 31,817 +0.06(+6.76%)
Dec 13, 2024 0.9718 0.9718 0.8200 0.9125 20,486 +0.09(+11.28%)
Dec 12, 2024 0.8600 0.9400 0.8008 0.8200 27,521 -0.04(-4.65%)
Dec 11, 2024 0.9200 0.9999 0.8466 0.8600 31,768 -0.08(-8.51%)
Dec 10, 2024 0.9300 1.050 0.9251 0.9400 17,665 -0.01(-0.91%)
Dec 09, 2024 1.010 1.010 0.9178 0.9486 26,982 -0.07(-7.00%)
Dec 06, 2024 1.000 1.036 0.9101 1.020 8,059 +0.09(+9.68%)
Dec 05, 2024 1.030 1.060 0.9000 0.9300 41,500 -0.07(-7.00%)
Dec 04, 2024 1.030 1.070 1.000 1.000 17,031 -0.04(-4.31%)
Dec 03, 2024 0.9959 1.075 0.9211 1.045 28,921 +0.06(+6.36%)
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 and Conditions.