Barinthus Biotherapeutics PLC (BRNS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 1.439 | -0.06 | -4.07 | 1.51 | 1.525 | 1.4 | 13698 |
| 1721255700 | 1.5001 | -0.04 | -2.91 | 1.521 | 1.55 | 1.5 | 10368 |
| 1721169300 | 1.545 | 0 | 0.00 | 1.55 | 1.56 | 1.5301 | 26586 |
| 1721082900 | 1.545 | 0.03 | 2.32 | 1.51 | 1.55 | 1.5 | 17324 |
| 1720823700 | 1.51 | 0.04 | 2.72 | 1.52 | 1.52 | 1.45 | 134524 |
| 1720737300 | 1.47 | 0.03 | 2.44 | 1.4 | 1.48 | 1.4 | 24427 |
| 1720650900 | 1.435 | -0.01 | -0.35 | 1.44 | 1.45 | 1.3899999 | 45076 |
| 1720564500 | 1.44 | 0.01 | 0.77 | 1.43 | 1.45 | 1.415 | 23691 |
| 1720478100 | 1.429 | 0.02 | 1.71 | 1.42 | 1.43 | 1.4 | 44667 |
| 1720218900 | 1.405 | -0.03 | -1.75 | 1.43 | 1.43 | 1.3899999 | 10052 |
| 1720040640 | 1.43 | -0 | -0.25 | 1.43 | 1.43 | 1.33 | 6054 |
| 1719959700 | 1.4336 | 0 | 0.25 | 1.43 | 1.45 | 1.41 | 26588 |
| 1719873300 | 1.43 | 0.03 | 2.14 | 1.4 | 1.43 | 1.36 | 43784 |
| 1719614100 | 1.4 | 0.01 | 1.08 | 1.3899999 | 1.4 | 1.365 | 21759 |
| 1719527700 | 1.385 | 0.03 | 2.21 | 1.3899999 | 1.3899999 | 1.31 | 68330 |
| 1719441300 | 1.355 | -0.01 | -0.37 | 1.37 | 1.3919999 | 1.34 | 10315 |
| 1719354900 | 1.36 | 0.04 | 3.03 | 1.33 | 1.3919999 | 1.3199 | 72863 |
| 1719268500 | 1.32 | 0 | 0.00 | 1.33 | 1.35 | 1.21 | 38040 |
| 1719009300 | 1.32 | 0.07 | 5.60 | 1.32 | 1.36 | 1.21 | 51557 |
| 1718922900 | 1.25 | -0.37 | -22.84 | 1.6399999 | 1.65 | 1.24 | 110049 |
| 1718750100 | 1.62 | -0.07 | -4.14 | 1.7 | 1.81 | 1.61 | 18621 |
| 1718663700 | 1.69 | -0.14 | -7.65 | 1.79 | 1.85 | 1.69 | 27340 |
| 1718404500 | 1.83 | -0.08 | -4.19 | 1.87 | 1.91 | 1.79 | 7672 |
| 1718318100 | 1.91 | 0.01 | 0.53 | 1.96 | 1.96 | 1.81 | 7644 |
| 1718231700 | 1.9 | 0.08 | 4.11 | 1.8 | 1.9 | 1.8 | 8517 |
| 1718145300 | 1.825 | -0.08 | -3.95 | 1.9 | 1.99 | 1.8 | 11746 |
| 1718058900 | 1.9 | -0.09 | -4.52 | 1.98 | 2 | 1.9 | 7967 |
| 1717799700 | 1.99 | 0.1 | 5.01 | 1.9474 | 2.005 | 1.94 | 12807 |
| 1717713300 | 1.895 | -0.07 | -3.56 | 2 | 2.14 | 1.84 | 90112 |
| 1717626900 | 1.965 | 0.08 | 3.97 | 2.08 | 2.08 | 1.87 | 47038 |
| 1717540500 | 1.89 | -0.11 | -5.50 | 1.93 | 1.99 | 1.85 | 3953 |
| 1717454100 | 2 | 0.09 | 4.71 | 1.92 | 2 | 1.86 | 11565 |
| 1717194900 | 1.91 | -0.09 | -4.50 | 1.995 | 2.0499 | 1.86 | 35080 |
| 1717108500 | 2 | -0.09 | -4.31 | 2.13 | 2.142 | 1.985 | 19562 |
| 1717022100 | 2.09 | -0.17 | -7.51 | 2.15 | 2.2599 | 2 | 39970 |
| 1716935700 | 2.2597 | 0.05 | 2.25 | 2.2 | 2.3401 | 2.0861 | 6272 |
| 1716590100 | 2.21 | -0.05 | -2.21 | 2.2599999 | 2.2599999 | 2.07 | 19385 |
| 1716503700 | 2.2599999 | -0.04 | -1.74 | 2.31 | 2.31 | 2.16 | 3342 |
| 1716417300 | 2.3 | 0.15 | 6.91 | 2.29 | 2.3499 | 2.2 | 10818 |
| 1716330900 | 2.1513 | -0.25 | -10.33 | 2.39 | 2.4 | 2.1513 | 3605 |
| 1716244500 | 2.399 | 0.05 | 2.09 | 2.44 | 2.44 | 2.37 | 1410 |
| 1715985300 | 2.35 | -0.08 | -3.29 | 2.36 | 2.36 | 2.35 | 375 |
| 1715898900 | 2.4299 | 0.2 | 9.21 | 2.2799999 | 2.4331999 | 2.2700999 | 5789 |
| 1715812500 | 2.225 | -0.1 | -4.09 | 2.31 | 2.35 | 2.2 | 9472 |
| 1715726100 | 2.32 | -0.03 | -1.07 | 2.36 | 2.36 | 2.2603 | 6543 |
| 1715639700 | 2.345 | 0.01 | 0.43 | 2.33 | 2.4211999 | 2.205 | 7495 |
| 1715380500 | 2.335 | -0.02 | -0.64 | 2.27 | 2.45 | 2.27 | 8563 |
| 1715294100 | 2.35 | 0.08 | 3.52 | 2.27 | 2.3997 | 2.2288 | 9974 |
| 1715207700 | 2.27 | 0 | 0.00 | 2.21 | 2.4499 | 2.21 | 4606 |
| 1715121300 | 2.27 | 0.06 | 2.71 | 2.16 | 2.4 | 2.16 | 2213 |
| 1715034900 | 2.21 | 0.03 | 1.38 | 2.18 | 2.25 | 2.16 | 7982 |
| 1714775700 | 2.18 | 0.04 | 1.63 | 2.22 | 2.2799999 | 2.14 | 5307 |
| 1714689300 | 2.145 | -0.06 | -2.50 | 2.29 | 2.29 | 2.08 | 3060 |
| 1714602900 | 2.2 | 0.15 | 7.32 | 2.0299999 | 2.25 | 2.0299999 | 17755 |
| 1714516500 | 2.05 | -0.54 | -20.85 | 2.55 | 2.59 | 1.82 | 176080 |
| 1714430100 | 2.59 | 0.09 | 3.60 | 2.57 | 2.59 | 2.36 | 4158 |
| 1714170900 | 2.5 | 0.07 | 2.93 | 2.41 | 2.6 | 2.35 | 6864 |
| 1714084500 | 2.4289 | -0.08 | -3.23 | 2.4 | 2.54 | 2.4 | 2767 |
| 1713998100 | 2.5099999 | -0.04 | -1.57 | 2.52 | 2.61 | 2.5 | 5008 |
| 1713911700 | 2.55 | -0.07 | -2.67 | 2.59 | 2.63 | 2.5 | 7993 |
| 1713825300 | 2.62 | 0.11 | 4.38 | 2.57 | 2.66 | 2.5 | 20222 |
| 1713566100 | 2.5099999 | -0.2 | -7.38 | 2.72 | 2.72 | 2.5099999 | 3441 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
