Stockscreener 앱 받기
1.56
2.57%
0.03
Barinthus Biotherapeutics Plc Adr 주식 (BRNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-18 | $1.60 | $1.52 | $0.08 | 137,197.0 | +1.31% |
| 2025-07-17 | $1.77 | $1.38 | $0.39 | 2,041,471.0 | +7.75% |
| 2025-07-16 | $2.92 | $1.00 | $1.92 | 69,572,717.0 | +39.22% |
| 2025-07-15 | $1.05 | $1.00 | $0.05 | 10,982.0 | +0.00% |
| 2025-07-14 | $1.04 | $0.96 | $0.0796 | 16,054.0 | +2.00% |
| 2025-07-11 | $1.01 | $1.00 | $0.01 | 3,672.0 | -5.66% |
| 2025-07-10 | $1.08 | $1.05 | $0.0292 | 17,407.0 | +0.00% |
| 2025-07-09 | $1.10 | $0.941 | $0.159 | 63,112.0 | +7.61% |
| 2025-07-08 | $1.05 | $0.92 | $0.13 | 60,819.0 | +6.21% |
| 2025-07-07 | $1.00 | $0.91 | $0.09 | 48,231.0 | +0.68% |
| 2025-07-03 | $1.00 | $0.91 | $0.09 | 16,172.0 | -2.63% |
| 2025-07-02 | $0.9998 | $0.93 | $0.0698 | 24,897.0 | +5.11% |
| 2025-07-01 | $0.935 | $0.90 | $0.035 | 13,154.0 | -3.24% |
| 2025-06-30 | $0.9331 | $0.902 | $0.0311 | 6,135.0 | +1.54% |
| 2025-06-27 | $0.94 | $0.902 | $0.038 | 2,016.0 | -0.70% |
| 2025-06-26 | $0.9225 | $0.90 | $0.0225 | 2,881.0 | +3.51% |
| 2025-06-25 | $0.9499 | $0.891 | $0.0589 | 19,266.0 | +0.88% |
| 2025-06-24 | $0.9279 | $0.8675 | $0.0604 | 11,109.0 | -0.63% |
| 2025-06-23 | $0.893 | $0.85 | $0.043 | 6,811.0 | +5.69% |
| 2025-06-20 | $0.9317 | $0.825 | $0.1067 | 27,520.0 | -3.32% |
| 2025-06-18 | $0.934 | $0.8561 | $0.0779 | 10,861.0 | -1.14% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $2.92 | $0.90 | $2.02 | 72,025,885.0 | +66.65% |
| 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% |
0.86%
0.10%
자본화:
|
볼륨(24시간):