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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	1.490	1.520	1.420	1.490	20,672	+0.06(+4.20%)
Oct 30, 2024	1.450	1.470	1.430	1.430	3,655	-0.02(-1.38%)
Oct 29, 2024	1.410	1.460	1.410	1.450	10,585	+0.04(+2.84%)
Oct 28, 2024	1.490	1.500	1.400	1.410	15,314	-0.08(-5.37%)
Oct 25, 2024	1.530	1.530	1.440	1.490	11,586	+0.06(+4.20%)
Oct 24, 2024	1.350	1.440	1.350	1.430	9,996	+0.06(+4.38%)
Oct 23, 2024	1.490	1.520	1.340	1.370	30,364	-0.10(-6.80%)
Oct 22, 2024	1.490	1.490	1.340	1.470	8,519	+0.14(+10.24%)
Oct 21, 2024	1.230	1.480	1.230	1.333	28,970	+0.10(+8.41%)
Oct 18, 2024	1.230	1.328	1.193	1.230	299,710	+0.03(+2.50%)
Oct 17, 2024	1.180	1.200	1.180	1.200	6,590	+0.00(+0.01%)
Oct 16, 2024	1.200	1.210	1.160	1.200	27,065	-0.00(-0.01%)
Oct 15, 2024	1.210	1.210	1.150	1.200	5,808	+0.03(+2.56%)
Oct 14, 2024	1.190	1.200	1.170	1.170	26,884	+0.00(+0.00%)
Oct 11, 2024	1.170	1.170	1.140	1.170	5,993	-0.02(-1.67%)
Oct 10, 2024	1.210	1.210	1.140	1.190	50,344	-0.00(-0.01%)
Oct 09, 2024	1.240	1.240	1.160	1.190	2,307	-0.02(-1.65%)
Oct 08, 2024	1.270	1.270	1.200	1.210	9,781	-0.05(-3.97%)
Oct 07, 2024	1.330	1.350	1.240	1.260	470,023	-0.07(-5.26%)
Oct 04, 2024	1.270	1.330	1.200	1.330	40,440	+0.09(+7.26%)
Oct 03, 2024	1.160	1.290	1.160	1.240	15,737	+0.04(+3.33%)
Oct 02, 2024	1.150	1.260	1.150	1.200	30,577	+0.02(+1.69%)
Oct 01, 2024	1.200	1.246	1.155	1.180	51,978	-0.01(-0.84%)
Sep 30, 2024	1.189	1.246	1.189	1.190	12,367	+0.01(+0.84%)
Sep 27, 2024	1.206	1.210	1.180	1.180	1,729	-0.02(-1.66%)
Sep 26, 2024	1.240	1.240	1.200	1.200	786	+0.00(+0.00%)
Sep 25, 2024	1.213	1.227	1.200	1.200	9,465	+0.00(+0.00%)
Sep 24, 2024	1.200	1.200	1.200	1.200	609	+0.00(+0.00%)
Sep 23, 2024	1.270	1.278	1.200	1.200	3,215	-0.03(-2.44%)
Sep 20, 2024	1.278	1.278	1.205	1.230	12,518	+0.00(+0.41%)
Sep 19, 2024	1.230	1.270	1.220	1.225	30,089	-0.00(-0.11%)
Sep 18, 2024	1.170	1.280	1.170	1.226	9,306	-0.02(-1.90%)
Sep 17, 2024	1.250	1.280	1.243	1.250	8,175	-0.01(-0.79%)
Sep 16, 2024	1.250	1.350	1.230	1.260	11,292	-0.01(-0.79%)
Sep 13, 2024	1.280	1.310	1.258	1.270	15,463	-0.01(-0.78%)
Sep 12, 2024	1.250	1.305	1.230	1.280	51,112	+0.05(+4.07%)
Sep 11, 2024	1.250	1.285	1.230	1.230	13,291	-0.01(-0.81%)
Sep 10, 2024	1.300	1.310	1.240	1.240	21,765	-0.03(-2.36%)
Sep 09, 2024	1.350	1.440	1.270	1.270	8,541	-0.01(-0.78%)
Sep 06, 2024	1.300	1.300	1.250	1.280	75,075	+0.05(+4.07%)
Sep 05, 2024	1.360	1.383	1.110	1.230	83,000	-0.05(-4.28%)
Sep 04, 2024	1.370	1.430	1.270	1.285	29,078	-0.03(-2.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.