Stockscreener 앱 받기
0.734
0.81%
-0.006
Barinthus Biotherapeutics Plc Adr 주식 (BRNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $0.79 | $0.7201 | $0.0699 | 46,171.0 | -0.81% |
| 2025-12-03 | $0.8167 | $0.73 | $0.0867 | 24,030.0 | +3.37% |
| 2025-12-02 | $0.80 | $0.7001 | $0.0999 | 80,906.0 | -6.39% |
| 2025-12-01 | $0.8187 | $0.7648 | $0.0539 | 12,789.0 | -3.19% |
| 2025-11-28 | $0.802 | $0.7646 | $0.0374 | 20,684.0 | +2.05% |
| 2025-11-26 | $0.8499 | $0.713 | $0.1369 | 36,202.0 | +8.87% |
| 2025-11-25 | $0.744 | $0.69 | $0.054 | 28,296.0 | +0.06% |
| 2025-11-24 | $0.7386 | $0.6822 | $0.0564 | 85,274.0 | -0.62% |
| 2025-11-21 | $0.80 | $0.6822 | $0.1178 | 82,543.0 | +2.67% |
| 2025-11-20 | $0.75 | $0.6826 | $0.0674 | 95,140.0 | -4.60% |
| 2025-11-19 | $0.75 | $0.70 | $0.05 | 77,456.0 | +2.37% |
| 2025-11-18 | $0.79 | $0.71 | $0.08 | 152,773.0 | -7.31% |
| 2025-11-17 | $0.8105 | $0.76 | $0.0505 | 406,743.0 | -3.23% |
| 2025-11-14 | $0.80 | $0.7503 | $0.0497 | 335,552.0 | +1.66% |
| 2025-11-13 | $0.82 | $0.745 | $0.075 | 269,966.0 | -3.35% |
| 2025-11-12 | $0.8252 | $0.79 | $0.0352 | 31,398.0 | +1.14% |
| 2025-11-11 | $0.90 | $0.7619 | $0.1381 | 174,301.0 | -9.09% |
| 2025-11-10 | $1.10 | $0.7356 | $0.3644 | 784,998.0 | -17.76% |
| 2025-11-07 | $1.25 | $1.05 | $0.20 | 116,960.0 | -10.08% |
| 2025-11-06 | $1.19 | $1.10 | $0.09 | 17,701.0 | +6.25% |
| 2025-11-05 | $1.21 | $1.12 | $0.0905 | 9,602.0 | -3.45% |
Barinthus Biotherapeutics Plc Adr 주식 (BRNS) 연도별 가격 이력
이 심층 분석에서는 Barinthus Biotherapeutics Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BRNS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Barinthus Biotherapeutics Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Barinthus Biotherapeutics Plc Adr 주식 (BRNS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.8187 | $0.7001 | $0.1186 | 210,067.0 | -7.09% |
| 2025-11 | $1.31 | $0.6822 | $0.6278 | 2,802,073.0 | -40.02% |
| 2025-10 | $1.83 | $1.20 | $0.63 | 2,380,573.0 | +5.36% |
| 2025-09 | $1.50 | $0.9903 | $0.5097 | 2,208,687.0 | +11.61% |
| 2025-08 | $1.49 | $1.06 | $0.43 | 636,644.0 | -24.32% |
| 2025-07 | $2.92 | $0.90 | $2.02 | 76,497,269.0 | +59.12% |
| 2025-06 | $1.11 | $0.825 | $0.285 | 232,768.0 | -13.88% |
| 2025-05 | $1.13 | $0.654 | $0.476 | 1,106,749.0 | -3.57% |
| 2025-04 | $1.12 | $0.64 | $0.48 | 823,234.0 | +15.14% |
| 2025-03 | $1.14 | $0.93 | $0.21 | 224,743.0 | -3.69% |
| 2025-02 | $1.20 | $0.945 | $0.255 | 722,166.0 | -7.79% |
| 2025-01 | $1.28 | $0.9112 | $0.3688 | 873,957.0 | -9.33% |
Barinthus Biotherapeutics Plc Adr 주식 (BRNS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.25 | $0.8008 | $0.4492 | 726,941.0 | +11.58% |
| 2024-11 | $1.52 | $0.81 | $0.71 | 1,616,740.0 | -33.84% |
| 2024-10 | $1.53 | $1.14 | $0.39 | 1,181,653.0 | +25.21% |
| 2024-09 | $1.44 | $1.11 | $0.33 | 407,331.0 | -9.51% |
| 2024-08 | $1.57 | $1.18 | $0.39 | 298,462.0 | -11.74% |
| 2024-07 | $1.58 | $1.33 | $0.25 | 569,455.0 | +6.43% |
| 2024-06 | $2.14 | $1.21 | $0.93 | 628,173.0 | -26.70% |
| 2024-05 | $2.45 | $1.86 | $0.59 | 230,137.0 | -6.83% |
| 2024-04 | $4.16 | $1.82 | $2.34 | 803,764.0 | -13.87% |
| 2024-03 | $3.20 | $2.17 | $1.03 | 401,543.0 | -15.90% |
| 2024-02 | $3.00 | $2.43 | $0.57 | 332,764.0 | +2.91% |
| 2024-01 | $3.79 | $2.51 | $1.28 | 187,253.0 | -25.47% |
Barinthus Biotherapeutics Plc Adr 주식 (BRNS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.72 | $2.79 | $0.927 | 278,092.0 | +29.25% |
| 2023-11 | $4.39 | $2.30 | $2.09 | 841,357.0 | +0.00% |
1.10%
1.10%
자본화:
|
볼륨(24시간):