Stockscreener 앱 받기
0.759
5.50%
0.0396
Barinthus Biotherapeutics Plc Adr 주식 (BRNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $0.8222 | $0.7001 | $0.1221 | 226,787.0 | +5.50% |
| 2026-09-03 | $0.743 | $0.70 | $0.043 | 37,842.0 | -3.18% |
| 2026-09-02 | $0.79 | $0.7192 | $0.0708 | 190,920.0 | -2.88% |
| 2026-09-01 | $0.77 | $0.73 | $0.04 | 128,521.0 | +9.76% |
| 2026-08-31 | $0.76 | $0.6964 | $0.0636 | 193,879.0 | -6.61% |
| 2026-08-28 | $0.7495 | $0.70 | $0.0495 | 31,302.0 | +2.07% |
| 2026-08-27 | $0.7594 | $0.69 | $0.0694 | 78,803.0 | +3.51% |
| 2026-08-26 | $0.7111 | $0.64 | $0.0711 | 66,391.0 | +7.03% |
| 2026-08-25 | $0.68 | $0.6379 | $0.0421 | 46,595.0 | +9.43% |
| 2026-08-24 | $0.63 | $0.6031 | $0.0269 | 9,124.0 | -2.99% |
| 2026-08-21 | $0.63 | $0.6191 | $0.0109 | 11,679.0 | +1.54% |
| 2026-08-20 | $0.6262 | $0.6123 | $0.0139 | 6,460.0 | +1.66% |
| 2026-08-19 | $0.6508 | $0.5802 | $0.0706 | 8,250.0 | -2.85% |
| 2026-08-18 | $0.66 | $0.615 | $0.045 | 74,584.0 | +4.47% |
| 2026-08-17 | $0.66 | $0.591 | $0.069 | 44,171.0 | +0.42% |
| 2026-08-14 | $0.63 | $0.5702 | $0.0598 | 28,607.0 | -1.48% |
| 2026-08-13 | $0.5999 | $0.5601 | $0.0398 | 7,105.0 | +2.99% |
| 2026-08-12 | $0.585 | $0.5506 | $0.0344 | 11,108.0 | +1.26% |
| 2026-08-11 | $0.5999 | $0.5601 | $0.0398 | 8,221.0 | +2.34% |
| 2026-08-10 | $0.60 | $0.5503 | $0.0497 | 21,497.0 | -6.16% |
| 2026-08-07 | $0.599 | $0.55 | $0.049 | 34,880.0 | +6.02% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $0.8222 | $0.70 | $0.1222 | 810,857.0 | +8.90% |
| 2026-08 | $0.76 | $0.55 | $0.21 | 1,010,665.0 | +24.96% |
| 2026-07 | $0.6999 | $0.54 | $0.1599 | 911,537.0 | -15.48% |
| 2026-06 | $0.7654 | $0.6397 | $0.1257 | 697,783.0 | -3.04% |
| 2026-05 | $0.73 | $0.629 | $0.101 | 415,404.0 | +4.72% |
| 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% |
0.86%
0.31%
자본화:
|
볼륨(24시간):