Stockscreener 앱 받기
0.6816
0.79%
-0.00545
시간 외 거래:
.68
-0.00155
-0.23%
Barinthus Biotherapeutics Plc Adr 주식 (BRNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $0.699 | $0.64 | $0.059 | 21,045.0 | -0.79% |
| 2026-05-22 | $0.7166 | $0.6713 | $0.0453 | 7,974.0 | -1.98% |
| 2026-05-21 | $0.7132 | $0.68 | $0.0332 | 11,888.0 | +2.02% |
| 2026-05-20 | $0.71 | $0.641 | $0.069 | 50,885.0 | +0.51% |
| 2026-05-19 | $0.7239 | $0.655 | $0.0689 | 19,536.0 | +7.05% |
| 2026-05-18 | $0.7046 | $0.6334 | $0.0712 | 72,813.0 | -6.05% |
| 2026-05-15 | $0.73 | $0.6369 | $0.0931 | 10,159.0 | -4.42% |
| 2026-05-14 | $0.7246 | $0.654 | $0.0706 | 34,512.0 | +4.54% |
| 2026-05-13 | $0.726 | $0.6801 | $0.0459 | 11,984.0 | -2.84% |
| 2026-05-12 | $0.7187 | $0.6609 | $0.0578 | 13,340.0 | +2.19% |
| 2026-05-11 | $0.71 | $0.67 | $0.04 | 49,537.0 | +2.24% |
| 2026-05-08 | $0.713 | $0.65 | $0.063 | 19,073.0 | +0.00% |
| 2026-05-07 | $0.70 | $0.64 | $0.06 | 10,757.0 | +1.90% |
| 2026-05-06 | $0.699 | $0.629 | $0.07 | 40,181.0 | +0.38% |
| 2026-05-05 | $0.67 | $0.63 | $0.04 | 17,568.0 | +3.15% |
| 2026-05-04 | $0.6352 | $0.63 | $0.0052 | 8,446.0 | -2.41% |
| 2026-05-01 | $0.671 | $0.63 | $0.041 | 5,564.0 | +0.11% |
| 2026-04-30 | $0.659 | $0.61 | $0.049 | 28,351.0 | +8.35% |
| 2026-04-29 | $0.626 | $0.59 | $0.036 | 11,251.0 | -1.66% |
| 2026-04-28 | $0.6525 | $0.61 | $0.0425 | 10,799.0 | -3.17% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.73 | $0.629 | $0.101 | 426,307.0 | +4.85% |
| 2026-04 | $0.68 | $0.54 | $0.14 | 396,506.0 | +14.24% |
| 2026-03 | $0.68 | $0.512 | $0.168 | 738,282.0 | -2.59% |
| 2026-02 | $0.75 | $0.56 | $0.19 | 1,347,797.0 | -19.99% |
| 2026-01 | $0.76 | $0.70 | $0.06 | 807,317.0 | +4.27% |
Barinthus Biotherapeutics Plc Adr 주식 (BRNS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.8187 | $0.66 | $0.1587 | 1,604,792.0 | -13.78% |
| 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% |
0.98%
0.12%
자본화:
|
볼륨(24시간):