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 -0.040 (-1.74%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 23, 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 (%)
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%)
Apr 01, 2024 2.450 2.463 2.380 2.450 20,588 +0.07(+2.94%)
Mar 28, 2024 2.390 2.470 2.310 2.380 32,846 +0.05(+2.15%)
Mar 27, 2024 2.390 2.400 2.312 2.330 30,875 -0.07(-2.92%)
Mar 26, 2024 2.400 2.400 2.250 2.400 32,420 -0.01(-0.41%)
Mar 25, 2024 2.452 2.458 2.260 2.410 7,961 -0.17(-6.59%)
Mar 22, 2024 2.320 2.600 2.320 2.580 33,023 +0.17(+7.05%)
Mar 21, 2024 2.440 2.450 2.270 2.410 7,428 -0.04(-1.63%)
Mar 20, 2024 2.370 2.570 2.170 2.450 10,496 +0.04(+1.66%)
Mar 19, 2024 2.430 2.520 2.380 2.410 17,942 -0.02(-0.96%)
Mar 18, 2024 2.430 2.470 2.270 2.433 13,914 -0.04(-1.67%)
Mar 15, 2024 2.460 2.490 2.430 2.475 12,157 -0.04(-1.41%)
Mar 14, 2024 2.500 2.530 2.430 2.510 7,378 -0.04(-1.56%)
Mar 13, 2024 2.570 2.610 2.460 2.550 4,542 -0.03(-1.17%)
Mar 12, 2024 2.460 2.590 2.450 2.580 7,075 -0.08(-3.01%)
Mar 11, 2024 2.600 2.660 2.470 2.660 89,961 +0.06(+2.31%)
Mar 08, 2024 2.650 2.750 2.550 2.600 5,275 -0.05(-1.89%)
Mar 07, 2024 2.650 2.800 2.530 2.650 2,505 -0.05(-1.85%)
Mar 06, 2024 2.820 2.953 2.500 2.700 29,598 -0.36(-11.76%)
Mar 05, 2024 3.199 3.199 2.730 3.060 15,143 +0.11(+3.73%)
Mar 04, 2024 3.080 3.100 2.869 2.950 24,599 +0.00(+0.00%)
Mar 01, 2024 2.870 3.050 2.860 2.950 16,439 +0.12(+4.24%)
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%)
Dec 01, 2023 3.020 3.187 3.020 3.150 3,097 +0.30(+10.34%)
Nov 30, 2023 3.170 3.170 2.855 2.855 1,824 -0.20(-6.48%)
Nov 29, 2023 3.070 3.070 3.000 3.053 3,206 -0.07(-2.31%)
Nov 28, 2023 2.750 3.140 2.750 3.125 13,794 +0.29(+10.42%)
Nov 27, 2023 2.760 2.950 2.760 2.830 3,136 -0.12(-4.07%)
Nov 24, 2023 2.970 2.970 2.950 2.950 9,367 +0.00(+0.00%)
Nov 22, 2023 3.150 3.150 2.790 2.950 13,349 +0.23(+8.46%)
Nov 21, 2023 2.800 3.050 2.720 2.720 16,304 -0.20(-6.85%)
Nov 20, 2023 2.720 2.920 2.716 2.920 4,994 +0.17(+6.18%)
Nov 17, 2023 2.700 2.941 2.450 2.750 16,982 -0.20(-6.78%)
Nov 16, 2023 2.650 3.065 2.640 2.950 23,245 +0.07(+2.43%)
Nov 15, 2023 2.940 3.060 2.850 2.880 4,258 -0.09(-3.03%)
Nov 14, 2023 2.800 3.130 2.800 2.970 33,918 +0.20(+7.22%)
Nov 13, 2023 3.250 3.250 2.566 2.770 39,964 -0.25(-8.28%)
Nov 10, 2023 3.030 3.418 2.857 3.020 36,092 -0.23(-7.08%)
Nov 09, 2023 2.420 3.390 2.300 3.250 529,490 +0.38(+13.24%)
Nov 08, 2023 4.170 4.390 2.800 2.870 94,470 -1.23(-30.00%)
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.