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)

0.6420 +0.0030 (+0.47%)
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2026 0.6380 0.6380 0.5617 0.6118 19,922 +0.03(+4.74%)
Feb 27, 2026 0.5841 0.5841 0.5841 0.5841 996 +0.00(+0.19%)
Feb 26, 2026 0.6000 0.6378 0.5801 0.5830 24,494 -0.03(-4.43%)
Feb 25, 2026 0.6001 0.6100 0.6001 0.6100 1,298 +0.01(+1.67%)
Feb 24, 2026 0.5900 0.6359 0.5900 0.6000 12,104 +0.02(+3.43%)
Feb 23, 2026 0.6350 0.6350 0.5800 0.5801 33,280 -0.04(-7.18%)
Feb 20, 2026 0.5911 0.6250 0.5911 0.6250 6,434 +0.05(+7.76%)
Feb 19, 2026 0.6400 0.6900 0.5800 0.5800 553,296 -0.08(-12.12%)
Feb 18, 2026 0.6950 0.7000 0.5814 0.6600 151,031 +0.05(+7.49%)
Feb 17, 2026 0.6530 0.7000 0.5942 0.6140 52,830 -0.02(-2.38%)
Feb 13, 2026 0.6421 0.6870 0.5900 0.6290 142,634 +0.00(+0.54%)
Feb 12, 2026 0.6774 0.6940 0.6256 0.6256 43,165 -0.04(-5.36%)
Feb 11, 2026 0.7001 0.7100 0.5600 0.6610 146,564 -0.05(-6.90%)
Feb 10, 2026 0.7185 0.7185 0.7060 0.7100 28,979 +0.00(+0.35%)
Feb 09, 2026 0.7160 0.7300 0.7000 0.7075 53,596 +0.00(+0.35%)
Feb 06, 2026 0.7400 0.7500 0.7000 0.7050 27,485 -0.04(-5.06%)
Feb 05, 2026 0.7260 0.7426 0.7120 0.7426 7,622 +0.04(+6.09%)
Feb 04, 2026 0.7200 0.7300 0.7000 0.7000 16,237 -0.05(-6.04%)
Feb 03, 2026 0.7200 0.7450 0.7180 0.7450 27,111 +0.02(+2.76%)
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.