Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

1.445 +0.045 (+3.21%)

Streaming Delayed Price Updated: 3:45 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 03, 2024	1.920	2.000	1.860	2.000	11,569	+0.09(+4.71%)
May 31, 2024	1.980	2.050	1.860	1.910	35,125	-0.09(-4.50%)
May 30, 2024	2.140	2.142	1.985	2.000	19,562	-0.09(-4.31%)
May 29, 2024	2.150	2.260	2.000	2.090	39,970	-0.17(-7.51%)
May 28, 2024	2.330	2.340	2.086	2.260	7,431	+0.05(+2.25%)
May 24, 2024	2.180	2.260	2.070	2.210	19,385	-0.05(-2.21%)
May 23, 2024	2.250	2.260	2.160	2.260	3,644	-0.04(-1.74%)
May 22, 2024	2.200	2.350	2.200	2.300	10,818	+0.15(+6.91%)
May 21, 2024	2.310	2.330	2.151	2.151	3,605	-0.25(-10.33%)
May 20, 2024	2.440	2.440	2.399	2.399	1,410	+0.05(+2.09%)
May 17, 2024	2.350	2.350	2.350	2.350	375	-0.08(-3.29%)
May 16, 2024	2.295	2.433	2.270	2.430	5,789	+0.20(+9.21%)
May 15, 2024	2.310	2.330	2.200	2.225	9,472	-0.09(-4.09%)
May 14, 2024	2.310	2.350	2.260	2.320	6,553	-0.03(-1.07%)
May 13, 2024	2.230	2.421	2.205	2.345	7,495	+0.01(+0.43%)
May 10, 2024	2.270	2.450	2.270	2.335	8,563	-0.02(-0.64%)
May 09, 2024	2.400	2.400	2.229	2.350	10,228	+0.08(+3.52%)
May 08, 2024	2.214	2.450	2.214	2.270	4,606	+0.00(+0.00%)
May 07, 2024	2.400	2.400	2.220	2.270	2,347	+0.06(+2.71%)
May 06, 2024	2.180	2.250	2.160	2.210	7,982	+0.03(+1.38%)
May 03, 2024	2.220	2.280	2.140	2.180	5,307	+0.04(+1.63%)
May 02, 2024	2.290	2.290	2.080	2.145	3,060	-0.06(-2.50%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices