Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.9211 -0.0249 (-2.63%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jul 3, 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 (%)
Jul 03, 2025 0.9790 1.000 0.9100 0.9211 16,172 -0.01(-0.96%)
Jul 02, 2025 0.9499 0.9998 0.9300 0.9300 24,900 +0.03(+3.33%)
Jul 01, 2025 0.9100 0.9350 0.9000 0.9000 13,154 -0.03(-3.24%)
Jun 30, 2025 0.9020 0.9331 0.9020 0.9301 6,136 +0.01(+1.54%)
Jun 27, 2025 0.9020 0.9400 0.9020 0.9160 2,016 -0.01(-0.70%)
Jun 26, 2025 0.9000 0.9225 0.9000 0.9225 2,881 +0.03(+3.51%)
Jun 25, 2025 0.9100 0.9499 0.8910 0.8912 19,267 +0.01(+0.88%)
Jun 24, 2025 0.9279 0.9279 0.8675 0.8834 11,110 -0.01(-0.63%)
Jun 23, 2025 0.8704 0.8930 0.8500 0.8890 6,811 +0.05(+5.69%)
Jun 20, 2025 0.9240 0.9317 0.8250 0.8411 27,544 -0.03(-3.32%)
Jun 18, 2025 0.9340 0.9340 0.8561 0.8700 10,862 -0.01(-1.14%)
Jun 17, 2025 0.9100 0.9209 0.8800 0.8800 5,421 -0.03(-3.30%)
Jun 16, 2025 0.9400 0.9400 0.9100 0.9100 2,985 +0.01(+0.74%)
Jun 13, 2025 0.9500 0.9500 0.9000 0.9033 6,573 -0.01(-1.20%)
Jun 12, 2025 0.9500 0.9500 0.9000 0.9143 6,244 -0.05(-4.76%)
Jun 11, 2025 1.000 1.040 0.9600 0.9600 35,963 -0.04(-4.00%)
Jun 10, 2025 1.000 1.010 0.9700 1.000 3,002 +0.01(+0.97%)
Jun 09, 2025 1.030 1.036 0.9800 0.9904 16,574 -0.00(-0.46%)
Jun 06, 2025 1.010 1.010 0.9610 0.9950 4,643 +0.01(+0.51%)
Jun 05, 2025 1.030 1.035 0.9800 0.9900 6,973 -0.02(-1.98%)
Jun 04, 2025 1.070 1.070 1.000 1.010 19,091 -0.07(-6.48%)
Jun 03, 2025 1.080 1.110 1.050 1.080 11,711 +0.01(+0.93%)
Jun 02, 2025 1.010 1.080 0.9689 1.070 27,084 -0.01(-0.93%)
May 30, 2025 1.030 1.095 1.000 1.080 26,915 -0.02(-1.82%)
May 29, 2025 0.8900 1.110 0.8501 1.100 126,115 +0.24(+28.06%)
May 28, 2025 0.7700 0.9100 0.7700 0.8590 60,075 +0.03(+3.49%)
May 27, 2025 0.6800 0.8300 0.6800 0.8300 66,017 +0.18(+26.91%)
May 23, 2025 0.8400 0.8866 0.6540 0.6540 211,767 -0.16(-19.26%)
May 22, 2025 0.8700 0.9000 0.8000 0.8100 112,899 -0.02(-2.30%)
May 21, 2025 0.9000 0.9200 0.8001 0.8291 51,544 -0.06(-6.84%)
May 20, 2025 0.8900 0.9400 0.8610 0.8900 32,380 +0.04(+4.71%)
May 19, 2025 0.9200 0.9200 0.8500 0.8500 46,589 -0.09(-9.96%)
May 16, 2025 0.8674 0.9499 0.8500 0.9440 50,293 +0.07(+8.52%)
May 15, 2025 0.9295 0.9300 0.7743 0.8699 61,415 -0.02(-2.26%)
May 14, 2025 0.9200 0.9300 0.8800 0.8900 3,638 -0.02(-2.18%)
May 13, 2025 0.9040 0.9500 0.8825 0.9098 5,594 -0.02(-2.17%)
May 12, 2025 0.8500 0.9300 0.8000 0.9300 59,655 +0.06(+7.27%)
May 09, 2025 0.9250 0.9250 0.8670 0.8670 9,133 -0.03(-3.67%)
May 08, 2025 0.9400 0.9394 0.9000 0.9000 2,389 -0.09(-9.07%)
May 07, 2025 0.9993 1.000 0.9100 0.9898 3,742 -0.01(-1.02%)
May 06, 2025 0.9500 1.020 0.9500 1.000 18,040 +0.04(+4.17%)
May 05, 2025 0.9300 1.000 0.8700 0.9600 48,652 +0.05(+5.26%)
May 02, 2025 1.105 1.130 0.8800 0.9120 78,293 -0.18(-16.33%)
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 Of Service.