NasdaqGM - Delayed Quote USD

Barinthus Biotherapeutics plc (BRNS)

0.8590
+0.0290
+(3.49%)
At close: May 28 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 28, 20250.77000.91000.77000.85900.859059,800
May 27, 20250.68000.83000.68000.83000.830065,900
May 23, 20250.84000.88700.65400.65400.6540211,800
May 22, 20250.87500.90000.80000.81000.8100112,900
May 21, 20250.90000.92000.80000.82900.829051,500
May 20, 20250.89000.94000.86100.89000.890032,400
May 19, 20250.92000.92000.85000.85000.850046,600
May 16, 20250.86700.95000.85000.94400.944050,300
May 15, 20250.93000.93000.77400.87000.870061,400
May 14, 20250.92000.93000.88000.89000.89003,600
May 13, 20250.90400.95000.88300.91000.91005,600
May 12, 20250.85000.93000.80000.93000.930059,700
May 9, 20250.92500.92500.86700.86700.86709,100
May 8, 20250.93900.93900.90000.90000.90002,300
May 7, 20250.99901.00000.91000.99000.99003,700
May 6, 20250.95001.02000.95001.00001.000018,000
May 5, 20250.93001.00000.87000.96000.960048,700
May 2, 20251.10501.13000.88000.91200.912078,300
May 1, 20251.11001.13001.04501.09001.090046,000
Apr 30, 20251.02001.12001.00001.12001.120039,900
Apr 29, 20250.83401.06000.81001.00001.0000125,500
Apr 28, 20250.86400.95800.76000.83900.8390137,400
Apr 25, 20250.81500.85700.79000.82300.823025,600
Apr 24, 20250.81600.84000.77200.81600.816014,600
Apr 23, 20250.76100.97400.75000.81600.816038,600
Apr 22, 20250.73000.77700.71500.75500.75503,500
Apr 21, 20250.73000.73000.71000.71000.71001,900
Apr 17, 20250.72900.73000.71000.73000.73002,300
Apr 16, 20250.69900.73000.68000.70500.70507,300
Apr 15, 20250.70000.73000.68100.68100.68109,500
Apr 14, 20250.73000.73000.69900.69900.69903,900
Apr 11, 20250.73000.73000.65000.70300.703029,800
Apr 10, 20250.69600.74500.64000.68500.685039,600
Apr 9, 20250.69200.70000.65000.68700.687092,100
Apr 8, 20250.68000.83800.68000.71300.713026,100
Apr 7, 20250.69000.74800.68000.68000.68009,000
Apr 4, 20250.76000.84600.68200.68200.682086,100
Apr 3, 20250.76000.82700.76000.76000.760010,100
Apr 2, 20250.81500.88000.76000.76000.760047,300
Apr 1, 20250.97300.97300.79100.80500.805074,100
Mar 31, 20251.00001.00000.96100.97300.973010,200
Mar 28, 20251.02501.05001.02001.05001.05006,400
Mar 27, 20251.01001.05001.01001.05001.05005,400
Mar 26, 20251.06001.06001.03001.06001.06002,300
Mar 25, 20251.05001.05001.00001.02501.02505,100
Mar 24, 20250.99001.07000.99001.03001.03008,500
Mar 21, 20251.00301.03000.98000.99000.990010,800
Mar 20, 20250.98001.03500.98001.01001.01003,700
Mar 19, 20251.04001.04000.99000.99000.99006,400
Mar 18, 20251.02001.04701.01401.03001.03004,700
Mar 17, 20251.12001.12001.01201.04001.040010,300
Mar 14, 20251.09001.14001.04101.06001.06006,900
Mar 13, 20251.08001.10001.02001.06001.060013,200
Mar 12, 20250.96001.08000.95501.07001.070017,000
Mar 11, 20251.01001.01000.95000.96000.96003,300
Mar 10, 20250.98801.02000.95000.96000.960023,200
Mar 7, 20251.00001.02500.95000.98500.985032,300
Mar 6, 20250.98001.03000.94601.02001.020019,200
Mar 5, 20251.00001.03500.94000.96000.960016,400
Mar 4, 20250.98001.05000.93000.93000.930017,100
Mar 3, 20251.01001.06000.97000.97000.970013,100
Feb 28, 20250.99501.17000.96001.01001.010036,100
Feb 27, 20251.03001.03000.95500.97000.97007,400
Feb 26, 20250.96001.04000.94501.03001.030070,600
Feb 25, 20251.09001.14000.96000.97100.971012,700
Feb 24, 20251.09001.09000.94500.96000.960024,000
Feb 21, 20251.03001.04101.00001.00001.00005,600
Feb 20, 20251.06001.10001.02001.05501.055017,600
Feb 19, 20251.13001.15001.02001.07001.070041,100
Feb 18, 20251.11001.12501.02001.08001.080017,500
Feb 14, 20251.06001.20001.00001.09001.090048,800
Feb 13, 20251.07001.09000.96201.03501.035030,400
Feb 12, 20251.07001.10000.98601.06001.060010,900
Feb 11, 20251.00001.09001.00001.08001.080017,000
Feb 10, 20251.03001.09000.99001.01001.010037,600
Feb 7, 20251.01001.10001.00501.03001.030062,100
Feb 6, 20250.99001.04000.96301.00001.000047,900
Feb 5, 20251.01001.09800.96001.01001.010029,300
Feb 4, 20250.96001.16000.96000.98700.987046,500
Feb 3, 20251.05001.19000.96000.99500.9950160,900
Jan 31, 20250.99801.10000.95501.09501.095062,800
Jan 30, 20250.93101.00000.93101.00001.000012,400
Jan 29, 20250.95000.98600.93000.95000.950024,700
Jan 28, 20251.00001.08000.92000.93000.930015,800
Jan 27, 20251.02001.10900.93001.00101.0010135,300
Jan 24, 20251.06001.07201.00001.01001.010043,800
Jan 23, 20251.10001.11001.01001.08001.080032,500
Jan 22, 20251.01001.10000.98001.05001.050032,600
Jan 21, 20251.04001.04500.94400.98000.980036,900
Jan 17, 20251.02001.10900.99001.04001.040024,400
Jan 16, 20251.00001.15000.98201.01001.010017,000
Jan 15, 20250.98201.14000.95501.02001.0200123,700
Jan 14, 20250.95001.12000.91100.94800.948023,200
Jan 13, 20251.04001.12000.94000.94000.940032,400
Jan 10, 20251.14001.14001.00001.03001.030049,900
Jan 8, 20251.17001.22401.11001.14001.140027,000
Jan 7, 20251.27001.27901.14001.15001.150043,600
Jan 6, 20251.19001.26301.10001.14001.140043,500
Jan 3, 20251.26001.28001.14001.18001.180041,000
Jan 2, 20251.19001.25001.10001.24001.240053,400
Dec 31, 20241.13001.23001.10001.20801.208042,000
Dec 30, 20241.05001.11001.04001.10001.100030,200
Dec 27, 20241.08001.12000.98401.06001.060055,100
Dec 26, 20241.15001.15001.04001.06001.060020,000
Dec 24, 20241.07001.16601.07001.11001.110029,000
Dec 23, 20241.15001.20001.03501.16001.160029,700
Dec 20, 20241.05001.11401.02001.11001.110036,400
Dec 19, 20241.09001.25000.97901.02001.020069,400
Dec 18, 20241.04001.24001.00001.04001.0400123,900
Dec 17, 20241.02001.05000.90000.92300.923072,200
Dec 16, 20240.95200.97400.88000.97400.974036,900
Dec 13, 20240.97200.97200.82000.91300.913020,500
Dec 12, 20240.86000.94000.80100.82000.820027,500
Dec 11, 20240.92001.00000.84700.86000.860031,800
Dec 10, 20240.93001.05000.92500.94000.940017,700
Dec 9, 20241.01001.01000.91800.94900.949027,000
Dec 6, 20241.00001.03700.91001.02001.02008,100
Dec 5, 20241.03001.06000.90000.93000.930041,500
Dec 4, 20241.03001.07001.00001.00001.000017,000
Dec 3, 20240.99601.07500.92101.04501.045028,900
Dec 2, 20240.97501.00000.96000.98300.983010,900
Nov 29, 20240.94001.00000.92000.98600.9860132,100
Nov 27, 20241.03001.03000.93000.95500.9550221,200
Nov 26, 20241.03001.04000.93300.96600.966064,800
Nov 25, 20240.93401.04000.90000.97400.9740166,200
Nov 22, 20241.02001.02000.89500.89500.8950142,300
Nov 21, 20240.89900.99000.89900.98800.988039,800
Nov 20, 20240.91100.97000.85700.89900.899050,200
Nov 19, 20240.87800.99000.84900.88800.888056,100
Nov 18, 20241.00001.00000.81000.83700.8370256,100
Nov 15, 20241.34501.38000.88000.97000.9700262,900
Nov 14, 20241.43001.43001.34501.38001.380026,400
Nov 13, 20241.44001.44001.34001.40001.400059,900
Nov 12, 20241.40001.44001.28001.40001.400029,100
Nov 11, 20241.33001.40501.33001.37301.373016,700
Nov 8, 20241.52001.52001.35001.35001.350043,900
Nov 7, 20241.48001.50001.45001.47201.47208,900
Nov 6, 20241.35001.49001.35001.48201.48209,800
Nov 5, 20241.40001.40001.31001.34001.340012,800
Nov 4, 20241.42001.48101.34001.44701.447012,700
Nov 1, 20241.47001.51001.43001.43201.432010,700
Oct 31, 20241.49001.52001.42001.49001.490020,700
Oct 30, 20241.45001.47001.43001.43001.43003,700
Oct 29, 20241.41001.46001.41001.45001.450010,600
Oct 28, 20241.49001.50001.40001.41001.410015,300
Oct 25, 20241.53001.53001.44001.49001.490011,600
Oct 24, 20241.35001.44001.35001.43001.430010,000
Oct 23, 20241.49001.52001.34001.37001.370030,400
Oct 22, 20241.49001.49001.34001.47001.47008,300
Oct 21, 20241.23001.48001.23001.33301.333029,000
Oct 18, 20241.23001.32801.19301.23001.2300299,700
Oct 17, 20241.18001.20001.18001.20001.20006,600
Oct 16, 20241.20001.21001.16001.20001.200027,100
Oct 15, 20241.21001.21001.15001.20001.20005,800
Oct 14, 20241.19001.20001.17001.17001.170026,900
Oct 11, 20241.17001.17001.14001.17001.17006,000
Oct 10, 20241.21001.21001.14001.19001.190050,300
Oct 9, 20241.24001.24001.16001.19001.19002,300
Oct 8, 20241.27001.27001.20001.21001.21009,800
Oct 7, 20241.33001.35001.24001.26001.2600470,000
Oct 4, 20241.27001.33001.20001.33001.330040,400
Oct 3, 20241.16001.29001.16001.24001.240015,700
Oct 2, 20241.15001.26001.15001.20001.200030,600
Oct 1, 20241.20001.24601.15501.18001.180052,000
Sep 30, 20241.18901.24601.18901.19001.190012,400
Sep 27, 20241.20601.21001.18001.18001.18001,700
Sep 26, 20241.24001.24001.20001.20001.2000800
Sep 25, 20241.21301.22701.20001.20001.20009,500
Sep 24, 20241.20001.20001.20001.20001.2000600
Sep 23, 20241.27001.27801.20001.20001.20003,200
Sep 20, 20241.27901.27901.20501.23001.230012,500
Sep 19, 20241.23001.27001.22001.22501.225030,100
Sep 18, 20241.17001.28001.17001.22601.22609,300
Sep 17, 20241.25001.28001.24301.25001.25008,200
Sep 16, 20241.25001.35001.23001.26001.260011,300
Sep 13, 20241.28001.31001.25801.27001.270015,500
Sep 12, 20241.25001.30501.23001.28001.280051,100
Sep 11, 20241.25001.28501.23001.23001.230013,300
Sep 10, 20241.30001.31001.24001.24001.240021,800
Sep 9, 20241.34501.44001.27001.27001.27008,500
Sep 6, 20241.30001.30001.25001.28001.280075,100
Sep 5, 20241.35501.38301.11001.23001.230083,000
Sep 4, 20241.37001.43001.27001.28501.285029,100
Sep 3, 20241.36001.40001.28001.31501.315011,100
Aug 30, 20241.32001.32001.27001.31501.31502,700
Aug 29, 20241.31001.31001.22001.28001.280025,500
Aug 28, 20241.27501.30001.26001.27501.275039,800
Aug 27, 20241.21001.27001.21001.25001.250014,600
Aug 26, 20241.28001.28001.19101.24501.245024,800
Aug 23, 20241.26001.26001.18001.19001.19008,800
Aug 22, 20241.25001.25501.22001.25001.25003,100
Aug 21, 20241.30001.30001.21001.25001.25009,500
Aug 20, 20241.30001.30001.21001.27001.270012,600
Aug 19, 20241.26001.29001.25001.27001.27009,500
Aug 16, 20241.40001.40001.25001.25001.25003,700
Aug 15, 20241.39001.39001.25001.30001.300026,300
Aug 14, 20241.31001.42401.31001.32001.32004,500
Aug 13, 20241.41001.41001.32401.32501.32502,700
Aug 12, 20241.35001.43001.31001.34001.340022,100
Aug 9, 20241.36201.40501.33001.35001.35001,800
Aug 8, 20241.38001.38001.35001.38001.38003,600
Aug 7, 20241.46001.46001.38001.39001.39005,000
Aug 6, 20241.41001.41001.39001.39001.39002,200
Aug 5, 20241.42001.49001.38001.39001.390035,000
Aug 2, 20241.50001.50001.43201.44001.440022,200
Aug 1, 20241.47001.57001.46001.52401.524020,900
Jul 31, 20241.51001.51001.45001.49001.49009,900
Jul 30, 20241.51001.51001.42001.50001.50005,300
Jul 29, 20241.35001.49001.35001.48001.480026,300
Jul 26, 20241.46501.48001.33001.37001.370024,500
Jul 25, 20241.47001.50001.46001.46001.46003,500
Jul 24, 20241.51001.51001.45001.45001.45009,200
Jul 23, 20241.48001.49901.39001.45001.450041,500
Jul 22, 20241.40001.51001.40001.44501.445020,500
Jul 19, 20241.42501.42501.40001.40001.40001,800
Jul 18, 20241.51001.52501.40001.43901.439013,700
Jul 17, 20241.58001.58001.50001.50001.500010,500
Jul 16, 20241.55001.56001.53001.54501.545026,600
Jul 15, 20241.52001.55001.50001.54501.545017,300
Jul 12, 20241.52001.52001.45001.51001.5100134,500
Jul 11, 20241.41001.48001.40001.47001.470024,400
Jul 10, 20241.44001.45001.39001.43501.435045,100
Jul 9, 20241.43001.45001.41501.44001.440023,700
Jul 8, 20241.42001.43001.40001.42901.429044,700
Jul 5, 20241.41001.43001.39001.40501.405010,100
Jul 3, 20241.43001.43001.33001.43001.43006,100
Jul 2, 20241.41501.45001.41001.43401.434026,600
Jul 1, 20241.40001.43001.36001.43001.430043,800
Jun 28, 20241.36501.40001.36501.40001.400021,800
Jun 27, 20241.39001.39001.31001.38501.385068,300
Jun 26, 20241.38001.39201.34001.35501.355010,300
Jun 25, 20241.34001.40001.32001.36001.360073,000
Jun 24, 20241.27501.35001.21001.32001.320038,000
Jun 21, 20241.32001.36001.21001.32001.320051,600
Jun 20, 20241.64001.65001.24001.25001.2500110,500
Jun 18, 20241.74001.81001.61001.62001.620018,600
Jun 17, 20241.79001.85001.69001.69001.690027,300
Jun 14, 20241.87001.90001.79001.83001.83007,700
Jun 13, 20241.81001.93501.81001.91001.91007,600
Jun 12, 20241.80001.95001.80001.90001.900012,100
Jun 11, 20241.98001.99001.80001.82501.825011,700
Jun 10, 20241.98002.00001.90001.90001.90008,000
Jun 7, 20241.97002.00501.94001.99001.990012,900
Jun 6, 20242.00002.14001.84001.89501.895090,100
Jun 5, 20242.08002.08001.87001.96501.965047,000
Jun 4, 20241.99001.99001.85001.89001.89004,000
Jun 3, 20241.92002.00001.86002.00002.000011,600
May 31, 20241.98002.05001.86001.91001.910035,100
May 30, 20242.14202.14201.98502.00002.000019,600
May 29, 20242.15002.26002.00002.09002.090040,000

Related Tickers

LYEL Lyell Immunopharma, Inc.
0.4100
-0.15%
 
TSBX Turnstone Biologics Corp.
0.3454
+2.43%
 
APRE Aprea Therapeutics, Inc.
1.7300
+0.58%
 
KRON Kronos Bio, Inc.
0.6705
-2.46%
 
BOLD Boundless Bio, Inc.
1.2000
-7.69%
 
OVID Ovid Therapeutics Inc.
0.2908
-0.21%
 
SABS SAB Biotherapeutics, Inc.
1.7600
-1.12%
 
VOR Vor Biopharma Inc.
0.1775
+2.31%
 
IMAB I-Mab
1.1700
+12.50%
 
ALXO ALX Oncology Holdings Inc.
0.4481
-0.04%