Skip to main content

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

0.9301 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.