Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

1.910 -0.090 (-4.50%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	1.980	2.050	1.860	1.910	35,080	-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%)
May 01, 2024	2.030	2.250	2.030	2.200	17,755	+0.15(+7.32%)
Apr 30, 2024	2.590	2.590	1.820	2.050	176,090	-0.54(-20.85%)
Apr 29, 2024	2.590	2.590	2.360	2.590	4,158	+0.09(+3.60%)
Apr 26, 2024	2.400	2.600	2.400	2.500	6,864	+0.07(+2.93%)
Apr 25, 2024	2.400	2.540	2.400	2.429	2,824	-0.08(-3.23%)
Apr 24, 2024	2.530	2.610	2.500	2.510	5,008	-0.04(-1.57%)
Apr 23, 2024	2.630	2.630	2.500	2.550	7,993	-0.07(-2.67%)
Apr 22, 2024	2.550	2.660	2.500	2.620	20,222	+0.11(+4.38%)
Apr 19, 2024	2.671	2.671	2.510	2.510	3,441	-0.20(-7.38%)
Apr 18, 2024	2.590	2.770	2.530	2.710	9,324	+0.11(+4.23%)
Apr 17, 2024	2.670	2.670	2.590	2.600	6,499	+0.07(+2.77%)
Apr 16, 2024	2.600	2.770	2.510	2.530	18,052	-0.11(-4.24%)
Apr 15, 2024	2.970	2.970	2.600	2.642	35,545	-0.50(-15.86%)
Apr 12, 2024	3.210	3.210	2.955	3.140	2,700	-0.19(-5.71%)
Apr 11, 2024	3.210	3.510	3.099	3.330	13,180	+0.10(+3.10%)
Apr 10, 2024	3.230	3.400	3.104	3.230	14,492	-0.06(-1.82%)
Apr 09, 2024	3.180	3.467	3.180	3.290	3,968	+0.05(+1.54%)
Apr 08, 2024	3.240	3.640	3.180	3.240	18,097	-0.06(-1.82%)
Apr 05, 2024	3.610	3.670	3.300	3.300	50,719	-0.37(-10.08%)
Apr 04, 2024	2.840	4.159	2.840	3.670	164,542	+0.76(+26.12%)
Apr 03, 2024	2.370	3.050	2.370	2.910	218,352	+0.54(+22.78%)
Apr 02, 2024	2.390	2.480	2.370	2.370	3,479	-0.08(-3.27%)

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 Santa Clara

Find A Business

or Browse Listings

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

Historical Prices