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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	0.6100	0.6590	0.6100	0.6500	28,352	+0.05(+8.35%)
Apr 29, 2026	0.6000	0.6260	0.5900	0.5999	11,304	-0.01(-1.66%)
Apr 28, 2026	0.6525	0.6525	0.6100	0.6100	10,799	-0.02(-3.17%)
Apr 27, 2026	0.6310	0.6390	0.5900	0.6300	13,264	-0.01(-1.87%)
Apr 24, 2026	0.6783	0.6783	0.6001	0.6420	7,679	+0.00(+0.47%)
Apr 23, 2026	0.6631	0.6800	0.5900	0.6390	24,952	+0.01(+2.21%)
Apr 22, 2026	0.6082	0.6799	0.6000	0.6252	31,460	+0.04(+5.97%)
Apr 21, 2026	0.5900	0.6200	0.5900	0.5900	20,145	+0.00(+0.00%)
Apr 20, 2026	0.6220	0.6220	0.5900	0.5900	36,338	+0.00(+0.00%)
Apr 17, 2026	0.5900	0.6200	0.5900	0.5900	14,996	-0.00(-0.17%)
Apr 16, 2026	0.6090	0.6100	0.5900	0.5910	16,224	-0.00(-0.34%)
Apr 15, 2026	0.5900	0.6400	0.5900	0.5930	11,435	-0.01(-1.33%)
Apr 14, 2026	0.5950	0.6233	0.5500	0.6010	35,049	+0.05(+9.27%)
Apr 13, 2026	0.5760	0.6148	0.5500	0.5500	27,711	-0.02(-3.08%)
Apr 10, 2026	0.5990	0.6000	0.5500	0.5675	19,996	+0.02(+3.18%)
Apr 09, 2026	0.5580	0.5620	0.5500	0.5500	9,839	-0.04(-6.65%)
Apr 08, 2026	0.5500	0.6100	0.5400	0.5892	25,244	+0.05(+8.91%)
Apr 07, 2026	0.5700	0.6160	0.5400	0.5410	20,899	-0.03(-4.85%)
Apr 06, 2026	0.5800	0.6179	0.5400	0.5686	8,435	-0.03(-5.23%)
Apr 02, 2026	0.5700	0.6200	0.5400	0.6000	19,134	+0.06(+11.09%)
Apr 01, 2026	0.5400	0.5730	0.5400	0.5401	7,495	-0.03(-5.08%)
Mar 31, 2026	0.5790	0.5880	0.5505	0.5690	3,601	+0.02(+3.45%)
Mar 30, 2026	0.5210	0.5950	0.5210	0.5500	4,066	+0.00(+0.00%)
Mar 27, 2026	0.5800	0.5880	0.5400	0.5500	4,465	+0.00(+0.04%)
Mar 26, 2026	0.5499	0.5499	0.5498	0.5498	5,505	-0.00(-0.04%)
Mar 25, 2026	0.5720	0.5750	0.5500	0.5500	7,218	-0.01(-1.08%)
Mar 24, 2026	0.6023	0.6400	0.5120	0.5560	471,153	-0.05(-8.85%)
Mar 23, 2026	0.6400	0.6400	0.6100	0.6100	2,034	-0.02(-3.17%)
Mar 20, 2026	0.6400	0.6550	0.6300	0.6300	5,642	+0.00(+0.00%)
Mar 19, 2026	0.6400	0.6800	0.6200	0.6300	38,278	-0.01(-1.39%)
Mar 18, 2026	0.6800	0.6800	0.6300	0.6389	5,148	-0.04(-6.03%)
Mar 17, 2026	0.6799	0.6799	0.6799	0.6799	693	-0.00(-0.01%)
Mar 16, 2026	0.6400	0.6800	0.6300	0.6800	12,052	+0.05(+8.11%)
Mar 13, 2026	0.5900	0.6290	0.5900	0.6290	5,365	+0.03(+4.83%)
Mar 12, 2026	0.5800	0.6100	0.5800	0.6000	12,428	+0.01(+1.44%)
Mar 11, 2026	0.6325	0.6500	0.5801	0.5915	11,213	+0.03(+4.69%)
Mar 10, 2026	0.5650	0.5650	0.5650	0.5650	2,816	+0.00(+0.52%)
Mar 09, 2026	0.6150	0.6438	0.5621	0.5621	13,463	-0.04(-6.78%)
Mar 06, 2026	0.6002	0.6050	0.5650	0.6030	45,207	+0.01(+2.05%)
Mar 05, 2026	0.6390	0.6390	0.5900	0.5909	5,124	-0.01(-1.52%)
Mar 04, 2026	0.5800	0.6400	0.5800	0.6000	52,635	+0.00(+0.00%)
Mar 03, 2026	0.6300	0.6300	0.5601	0.6000	10,624	-0.01(-1.93%)

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 Privacy Policy and Terms Of Service.