Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Barinthus Biotherapeutics plc - American Depositary Shares (NQ: BRNS ) 1.250 -0.050 (-3.85%) Streaming Delayed Price Updated: 1:34 PM EDT, Aug 16, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 16, 2024 1.400 1.400 1.250 1.250 3,692 -0.05(-3.87%) Aug 15, 2024 1.390 1.390 1.250 1.300 26,275 -0.02(-1.49%) Aug 14, 2024 1.310 1.424 1.310 1.320 4,490 -0.00(-0.37%) Aug 13, 2024 1.410 1.410 1.324 1.325 2,660 -0.02(-1.13%) Aug 12, 2024 1.350 1.430 1.310 1.340 22,101 -0.01(-0.74%) Aug 09, 2024 1.362 1.405 1.330 1.350 1,840 -0.03(-2.17%) Aug 08, 2024 1.380 1.380 1.350 1.380 3,575 -0.01(-0.73%) Aug 07, 2024 1.460 1.460 1.380 1.390 4,393 +0.00(+0.00%) Aug 06, 2024 1.410 1.410 1.390 1.390 2,202 +0.00(+0.00%) Aug 05, 2024 1.420 1.490 1.380 1.390 34,960 -0.05(-3.47%) Aug 02, 2024 1.500 1.500 1.432 1.440 22,189 -0.08(-5.48%) Aug 01, 2024 1.470 1.570 1.460 1.524 20,494 +0.03(+2.25%) Jul 31, 2024 1.510 1.510 1.450 1.490 9,927 -0.01(-0.67%) Jul 30, 2024 1.510 1.510 1.420 1.500 5,316 +0.02(+1.35%) Jul 29, 2024 1.350 1.490 1.350 1.480 26,303 +0.11(+8.03%) Jul 26, 2024 1.470 1.480 1.330 1.370 24,533 -0.09(-6.16%) Jul 25, 2024 1.470 1.500 1.460 1.460 3,492 +0.01(+0.69%) Jul 24, 2024 1.510 1.510 1.450 1.450 9,178 +0.00(+0.00%) Jul 23, 2024 1.480 1.499 1.390 1.450 41,458 +0.00(+0.35%) Jul 22, 2024 1.400 1.510 1.400 1.445 20,540 +0.05(+3.21%) Jul 19, 2024 1.425 1.425 1.400 1.400 1,821 -0.04(-2.71%) Jul 18, 2024 1.510 1.525 1.400 1.439 13,698 -0.06(-4.07%) Jul 17, 2024 1.580 1.580 1.500 1.500 10,504 -0.04(-2.91%) Jul 16, 2024 1.550 1.560 1.530 1.545 26,586 +0.00(+0.00%) Jul 15, 2024 1.520 1.550 1.500 1.545 17,324 +0.03(+2.32%) Jul 12, 2024 1.520 1.520 1.450 1.510 134,524 +0.04(+2.72%) Jul 11, 2024 1.410 1.480 1.400 1.470 24,437 +0.03(+2.44%) Jul 10, 2024 1.440 1.450 1.390 1.435 45,076 -0.00(-0.35%) Jul 09, 2024 1.430 1.450 1.415 1.440 23,691 +0.01(+0.77%) Jul 08, 2024 1.420 1.430 1.400 1.429 44,667 +0.02(+1.71%) Jul 05, 2024 1.410 1.430 1.390 1.405 10,052 -0.02(-1.75%) Jul 03, 2024 1.430 1.430 1.330 1.430 6,054 -0.00(-0.25%) Jul 02, 2024 1.415 1.450 1.410 1.434 26,588 +0.00(+0.25%) Jul 01, 2024 1.400 1.430 1.360 1.430 43,784 +0.03(+2.14%) Jun 28, 2024 1.370 1.400 1.365 1.400 21,759 +0.01(+1.08%) Jun 27, 2024 1.390 1.390 1.310 1.385 68,330 +0.03(+2.21%) Jun 26, 2024 1.380 1.392 1.340 1.355 10,315 -0.01(-0.37%) Jun 25, 2024 1.340 1.400 1.320 1.360 72,990 +0.04(+3.03%) Jun 24, 2024 1.270 1.350 1.210 1.320 38,040 +0.00(+0.00%) Jun 21, 2024 1.320 1.360 1.210 1.320 51,557 +0.07(+5.60%) Jun 20, 2024 1.640 1.650 1.240 1.250 110,316 -0.37(-22.84%) Jun 18, 2024 1.740 1.810 1.610 1.620 18,621 -0.07(-4.14%) Jun 17, 2024 1.790 1.850 1.690 1.690 27,343 -0.14(-7.65%) Jun 14, 2024 1.870 1.900 1.790 1.830 7,672 -0.08(-4.19%) Jun 13, 2024 1.810 1.935 1.810 1.910 7,644 +0.01(+0.53%) Jun 12, 2024 1.800 1.950 1.800 1.900 12,115 +0.07(+4.11%) Jun 11, 2024 1.980 1.990 1.800 1.825 11,746 -0.07(-3.95%) Jun 10, 2024 1.980 2.000 1.900 1.900 7,967 -0.09(-4.52%) Jun 07, 2024 1.970 2.005 1.940 1.990 13,014 +0.09(+5.01%) Jun 06, 2024 2.000 2.140 1.840 1.895 90,112 -0.07(-3.56%) Jun 05, 2024 2.080 2.080 1.870 1.965 47,038 +0.08(+3.97%) Jun 04, 2024 1.990 1.990 1.850 1.890 4,053 -0.11(-5.50%) 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.