Canada markets close in 1 hour 15 minutes

Barinthus Biotherapeutics plc (BRNS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.2900-0.0400 (-1.71%)
As of 02:44PM EDT. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 20242.28122.33002.20002.29002.29006,788
May 14, 20242.31002.35002.26002.32002.32006,500
May 13, 20242.23002.42102.20502.34502.34507,500
May 10, 20242.27002.45002.27002.33502.33508,600
May 09, 20242.40002.40002.22902.35002.350010,200
May 08, 20242.21402.45002.21402.27002.27004,600
May 07, 20242.40002.40002.22002.27002.27002,300
May 06, 20242.18002.25002.16002.21002.21008,000
May 03, 20242.22002.28002.14002.18002.18005,300
May 02, 20242.29002.29002.08002.14502.14503,100
May 01, 20242.03002.25002.03002.20002.200017,800
Apr 30, 20242.59002.59001.82002.05002.0500176,100
Apr 29, 20242.59002.59002.36002.59002.59004,200
Apr 26, 20242.40002.60002.40002.50002.50006,900
Apr 25, 20242.40002.54002.40002.42902.42902,800
Apr 24, 20242.53002.61002.50002.51002.51005,000
Apr 23, 20242.63002.63002.50002.55002.55008,000
Apr 22, 20242.55002.66002.50002.62002.620020,200
Apr 19, 20242.67102.67102.51002.51002.51003,400
Apr 18, 20242.59002.77002.53002.71002.71009,100
Apr 17, 20242.67002.67002.59002.60002.60006,500
Apr 16, 20242.60002.77002.51002.53002.530018,100
Apr 15, 20242.97002.97002.60002.64202.642035,500
Apr 12, 20243.21003.21002.95503.14003.14002,700
Apr 11, 20243.21503.51003.09903.33003.330013,200
Apr 10, 20243.23003.40003.10503.23003.230014,500
Apr 09, 20243.18003.46703.18003.29003.29004,000
Apr 08, 20243.24003.64003.18003.24003.240018,100
Apr 05, 20243.61003.67003.30003.30003.300050,700
Apr 04, 20242.84004.15902.84003.67003.6700164,500
Apr 03, 20242.37003.05002.37002.91002.9100218,200
Apr 02, 20242.39002.48002.37002.37002.37003,500
Apr 01, 20242.45002.46302.38002.45002.450020,600
Mar 28, 20242.39002.47002.31002.38002.380032,800
Mar 27, 20242.39002.40002.31202.33002.330030,900
Mar 26, 20242.40002.40002.25002.40002.400032,400
Mar 25, 20242.45202.45902.26002.41002.41008,000
Mar 22, 20242.32002.60002.32002.58002.580033,000
Mar 21, 20242.44002.45002.27002.41002.41007,400
Mar 20, 20242.37002.57002.17002.45002.450010,500
Mar 19, 20242.43402.52002.38002.41002.410017,900
Mar 18, 20242.43002.47002.27002.43302.433013,900
Mar 15, 20242.46002.49002.43002.47502.475012,200
Mar 14, 20242.50002.53002.43002.51002.51007,400
Mar 13, 20242.57002.61002.46002.55002.55004,500
Mar 12, 20242.46002.59002.45002.58002.58007,100
Mar 11, 20242.60002.66002.47002.66002.660090,000
Mar 08, 20242.65002.75002.55002.60002.60005,300
Mar 07, 20242.65402.80002.53002.65002.65002,500
Mar 06, 20242.82002.95302.50002.70002.700029,600
Mar 05, 20243.19903.19902.73003.06003.060015,100
Mar 04, 20243.08003.10002.86902.95002.950024,600
Mar 01, 20242.87003.05002.86002.95002.950016,400
Feb 29, 20242.87003.00002.83002.83002.830011,900
Feb 28, 20242.87002.92002.71002.82002.820049,700
Feb 27, 20242.73002.84002.71002.80502.80509,600
Feb 26, 20242.76002.84002.69002.76002.760016,600
Feb 23, 20242.55002.76002.55002.69002.690022,600
Feb 22, 20242.63202.82002.57602.68002.680010,600
Feb 21, 20242.69002.69002.51002.60002.600011,400
Feb 20, 20242.67002.82002.58002.61002.610062,400
Feb 16, 20242.61002.74002.50002.51002.510012,800
Feb 15, 20242.43002.56502.43002.48102.48104,800
Feb 14, 20242.57002.57002.48002.52502.52509,000
Feb 13, 20242.71002.71002.50002.59002.590019,600
Feb 12, 20242.54302.54302.54302.54302.54301,400
Feb 09, 20242.52002.62002.50002.56002.560022,600
Feb 08, 20242.70002.70002.51902.54602.54608,000
Feb 07, 20242.65002.66002.59002.66002.660013,700
Feb 06, 20242.67002.67002.57002.57002.57008,500
Feb 05, 20242.70002.73002.60002.61002.61007,100
Feb 02, 20242.82002.82002.66002.68002.680020,600
Feb 01, 20242.78002.87302.67202.70902.709010,000
Jan 31, 20242.76002.96802.74002.75002.750032,600
Jan 30, 20242.70002.71402.70002.71402.71402,200
Jan 29, 20242.68002.87002.51002.69002.690012,200
Jan 26, 20242.87002.90002.72002.90002.90001,800
Jan 25, 20242.80002.94002.60002.91002.910011,200
Jan 24, 20242.90003.03902.85003.03903.039019,700
Jan 23, 20243.05003.05002.96003.03003.03002,300
Jan 22, 20242.95003.13002.93603.05003.050014,100
Jan 19, 20243.20003.22002.90003.20003.20008,700
Jan 18, 20243.23703.34003.16503.30003.30003,100
Jan 17, 20243.35003.36003.35003.35003.35001,300
Jan 16, 20243.23003.37003.21003.36003.36007,100
Jan 12, 20243.20503.50003.16003.36003.360016,500
Jan 11, 20243.64003.64003.32003.32003.32005,100
Jan 10, 20243.40003.68503.40003.60003.600022,000
Jan 09, 20243.37003.48003.27003.48003.48003,000
Jan 08, 20243.69003.69003.33003.41003.410010,900
Jan 05, 20243.75003.75003.52003.52003.52004,400
Jan 04, 20243.70003.77803.62003.65003.65004,700
Jan 03, 20243.53003.61503.53003.61503.61501,500
Jan 02, 20243.79003.79003.53003.70003.70002,900
Dec 29, 20233.67003.71003.56003.69003.690012,500
Dec 28, 20233.66003.70003.56003.64303.643017,900
Dec 27, 20233.52003.72003.32103.62103.621013,300
Dec 26, 20233.30003.52003.22203.52003.52007,200
Dec 22, 20233.40003.52003.11003.31003.31008,200
Dec 21, 20233.26003.50003.07203.34003.340034,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...