My Watchlist
Indicators
REW 40 Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2025 1.420 1.420 1.060 1.250 836,049 -0.23(-15.54%)
Sep 29, 2025 1.220 1.500 1.210 1.480 1,972,387 +0.26(+21.30%)
Sep 26, 2025 1.130 1.227 1.100 1.220 37,960 +0.01(+0.83%)
Sep 25, 2025 1.150 1.230 1.110 1.210 74,772 +0.03(+2.63%)
Sep 24, 2025 1.060 1.280 1.060 1.179 173,073 +0.13(+12.29%)
Sep 23, 2025 1.110 1.130 1.040 1.050 36,567 -0.05(-4.98%)
Sep 22, 2025 1.130 1.130 1.080 1.105 11,215 +0.02(+2.20%)
Sep 19, 2025 1.110 1.120 1.081 1.081 17,051 -0.02(-2.15%)
Sep 18, 2025 1.080 1.110 1.075 1.105 23,659 +0.03(+3.27%)
Sep 17, 2025 1.060 1.080 0.9903 1.070 67,259 +0.02(+1.90%)
Sep 16, 2025 1.040 1.115 1.040 1.050 53,446 +0.00(+0.00%)
Sep 15, 2025 1.100 1.120 1.040 1.050 60,780 -0.05(-4.55%)
Sep 12, 2025 1.199 1.199 1.090 1.100 162,369 -0.03(-2.65%)
Sep 11, 2025 1.130 1.200 1.120 1.130 38,261 +0.03(+2.73%)
Sep 10, 2025 1.140 1.155 1.080 1.100 135,100 -0.05(-4.34%)
Sep 09, 2025 1.200 1.200 1.130 1.150 99,654 -0.07(-5.36%)
Sep 08, 2025 1.245 1.250 1.200 1.215 20,214 -0.02(-2.02%)
Sep 05, 2025 1.260 1.280 1.210 1.240 21,217 -0.09(-6.77%)
Sep 04, 2025 1.350 1.350 1.211 1.330 30,350 +0.06(+4.72%)
Sep 03, 2025 1.160 1.270 1.160 1.270 39,808 +0.10(+8.27%)
Sep 02, 2025 1.140 1.234 1.130 1.173 28,073 +0.05(+4.73%)
Aug 29, 2025 1.140 1.199 1.110 1.120 8,247 -0.06(-5.06%)
Aug 28, 2025 1.130 1.330 1.130 1.180 28,629 +0.04(+3.47%)
Aug 27, 2025 1.190 1.200 1.140 1.140 8,516 -0.05(-4.19%)
Aug 26, 2025 1.220 1.220 1.150 1.190 15,598 -0.01(-0.42%)
Aug 25, 2025 1.240 1.240 1.170 1.195 14,684 +0.02(+1.27%)
Aug 22, 2025 1.210 1.220 1.160 1.180 6,823 -0.01(-0.42%)
Aug 21, 2025 1.100 1.230 1.100 1.185 26,007 +0.05(+3.95%)
Aug 20, 2025 1.160 1.160 1.110 1.140 11,513 +0.04(+3.45%)
Aug 19, 2025 1.190 1.220 1.060 1.102 33,024 -0.09(-7.39%)
Aug 18, 2025 1.340 1.354 1.175 1.190 16,709 -0.05(-4.03%)
Aug 15, 2025 1.170 1.320 1.170 1.240 13,561 -0.04(-2.81%)
Aug 14, 2025 1.240 1.387 1.180 1.276 12,061 +0.02(+1.26%)
Aug 13, 2025 1.160 1.272 1.130 1.260 17,249 +0.04(+3.28%)
Aug 12, 2025 1.120 1.280 1.120 1.220 53,536 +0.08(+7.02%)
Aug 11, 2025 1.320 1.320 1.060 1.140 109,178 -0.20(-14.93%)
Aug 08, 2025 1.370 1.380 1.300 1.340 25,101 -0.11(-7.59%)
Aug 07, 2025 1.280 1.450 1.280 1.450 35,538 +0.14(+10.69%)
Aug 06, 2025 1.391 1.420 1.290 1.310 32,277 -0.07(-5.07%)
Aug 05, 2025 1.320 1.468 1.289 1.380 85,553 +0.09(+6.98%)
Aug 04, 2025 1.400 1.420 1.280 1.290 44,922 -0.11(-7.86%)
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 following
Privacy Policy and Terms Of Service.