ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.7595 +0.0016 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 0.7579 0.7600 0.7351 0.7595 16,686 +0.00(+0.21%)
Jan 08, 2026 0.7150 0.7595 0.7125 0.7579 69,635 +0.03(+4.54%)
Jan 07, 2026 0.7249 0.7250 0.7110 0.7250 47,059 +0.01(+2.10%)
Jan 06, 2026 0.7271 0.7390 0.7001 0.7101 55,156 -0.02(-2.34%)
Jan 05, 2026 0.7310 0.7313 0.7000 0.7271 76,158 -0.01(-1.07%)
Jan 02, 2026 0.7290 0.7390 0.7193 0.7350 28,720 +0.03(+4.99%)
Dec 31, 2025 0.6680 0.7360 0.6680 0.7001 113,606 +0.02(+2.79%)
Dec 30, 2025 0.7165 0.7165 0.6700 0.6811 35,384 -0.01(-1.30%)
Dec 29, 2025 0.7000 0.7700 0.6831 0.6901 84,476 -0.01(-2.00%)
Dec 26, 2025 0.6810 0.7182 0.6600 0.7042 159,885 +0.00(+0.38%)
Dec 24, 2025 0.7208 0.7396 0.6810 0.7015 21,580 -0.01(-1.07%)
Dec 23, 2025 0.7000 0.7400 0.6801 0.7091 61,549 -0.01(-1.51%)
Dec 22, 2025 0.7200 0.7360 0.6800 0.7200 95,849 -0.02(-2.57%)
Dec 19, 2025 0.7210 0.7390 0.7100 0.7390 73,238 +0.01(+1.04%)
Dec 18, 2025 0.7200 0.7358 0.7001 0.7314 68,216 +0.01(+1.72%)
Dec 17, 2025 0.7300 0.7800 0.7001 0.7190 82,438 -0.02(-2.64%)
Dec 16, 2025 0.7450 0.7450 0.7081 0.7385 40,064 -0.00(-0.20%)
Dec 15, 2025 0.7300 0.7400 0.6815 0.7400 140,706 +0.06(+8.94%)
Dec 12, 2025 0.7400 0.7500 0.6763 0.6793 140,152 -0.04(-5.71%)
Dec 11, 2025 0.7465 0.7550 0.6930 0.7204 177,430 +0.02(+2.33%)
Dec 10, 2025 0.7800 0.7810 0.6800 0.7040 130,580 +0.03(+3.85%)
Dec 09, 2025 0.7010 0.7010 0.6647 0.6779 37,623 -0.02(-3.54%)
Dec 08, 2025 0.7213 0.7480 0.6901 0.7028 84,860 -0.02(-2.56%)
Dec 05, 2025 0.7392 0.7480 0.7213 0.7213 10,265 +0.00(+0.04%)
Dec 04, 2025 0.7500 0.7900 0.7201 0.7210 47,953 -0.02(-2.57%)
Dec 03, 2025 0.7500 0.8167 0.7300 0.7400 24,030 +0.02(+3.37%)
Dec 02, 2025 0.8000 0.8000 0.7001 0.7159 80,951 -0.05(-6.39%)
Dec 01, 2025 0.8010 0.8187 0.7648 0.7648 12,789 -0.03(-3.19%)
Nov 28, 2025 0.7800 0.8020 0.7646 0.7900 20,684 +0.02(+2.05%)
Nov 26, 2025 0.7340 0.8499 0.7130 0.7741 36,202 +0.06(+8.87%)
Nov 25, 2025 0.6900 0.7440 0.6900 0.7110 28,296 +0.00(+0.06%)
Nov 24, 2025 0.7000 0.7386 0.6822 0.7106 85,274 -0.00(-0.62%)
Nov 21, 2025 0.6822 0.8000 0.6822 0.7150 82,543 +0.02(+2.67%)
Nov 20, 2025 0.7110 0.7500 0.6826 0.6964 95,140 -0.03(-4.60%)
Nov 19, 2025 0.7200 0.7500 0.7000 0.7300 77,461 +0.02(+2.37%)
Nov 18, 2025 0.7477 0.7900 0.7100 0.7131 153,988 -0.06(-7.32%)
Nov 17, 2025 0.8000 0.8105 0.7600 0.7694 406,743 -0.03(-3.22%)
Nov 14, 2025 0.7593 0.8000 0.7503 0.7950 335,553 +0.01(+1.66%)
Nov 13, 2025 0.8100 0.8200 0.7450 0.7820 270,674 -0.03(-3.35%)
Nov 12, 2025 0.8251 0.8252 0.7900 0.8091 31,398 +0.01(+1.14%)
Nov 11, 2025 0.8866 0.9000 0.7619 0.8000 174,301 -0.08(-9.09%)
Nov 10, 2025 1.080 1.100 0.7356 0.8800 785,003 -0.19(-17.76%)
Nov 07, 2025 1.250 1.250 1.050 1.070 117,037 -0.12(-10.08%)
Nov 06, 2025 1.150 1.190 1.100 1.190 17,701 +0.07(+6.25%)
Nov 05, 2025 1.189 1.210 1.119 1.120 9,602 -0.04(-3.45%)
Nov 04, 2025 1.200 1.210 1.100 1.160 18,376 -0.03(-2.52%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.