Stockscreener 앱 받기
0.6826
3.39%
0.0041
Barinthus Biotherapeutics Plc Adr 주식 (BRNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-10 | $0.745 | $0.64 | $0.105 | 38,369.0 | -0.60% |
| 2025-04-09 | $0.7002 | $0.65 | $0.0502 | 92,107.0 | -3.69% |
| 2025-04-08 | $0.8379 | $0.68 | $0.1579 | 26,063.0 | +4.85% |
| 2025-04-07 | $0.748 | $0.68 | $0.068 | 9,044.0 | -0.29% |
| 2025-04-04 | $0.8463 | $0.6817 | $0.1646 | 85,595.0 | -10.26% |
| 2025-04-03 | $0.827 | $0.76 | $0.067 | 10,097.0 | +0.00% |
| 2025-04-02 | $0.88 | $0.76 | $0.12 | 47,329.0 | -5.55% |
| 2025-04-01 | $0.9726 | $0.7906 | $0.182 | 74,105.0 | -17.27% |
| 2025-03-31 | $1.00 | $0.9613 | $0.0387 | 10,161.0 | -7.36% |
| 2025-03-28 | $1.05 | $1.02 | $0.0299 | 6,423.0 | +0.00% |
| 2025-03-27 | $1.05 | $1.01 | $0.04 | 5,377.0 | -0.94% |
| 2025-03-26 | $1.06 | $1.03 | $0.03 | 2,264.0 | +3.41% |
| 2025-03-25 | $1.05 | $1.00 | $0.05 | 5,073.0 | -0.49% |
| 2025-03-24 | $1.07 | $0.99 | $0.08 | 8,461.0 | +4.04% |
| 2025-03-21 | $1.03 | $0.98 | $0.05 | 10,765.0 | -1.98% |
| 2025-03-20 | $1.03 | $0.98 | $0.055 | 3,658.0 | +2.02% |
| 2025-03-19 | $1.04 | $0.99 | $0.05 | 6,448.0 | -3.88% |
| 2025-03-18 | $1.05 | $1.01 | $0.0338 | 4,686.0 | -0.96% |
| 2025-03-17 | $1.12 | $1.01 | $0.1076 | 10,272.0 | -1.89% |
| 2025-03-14 | $1.14 | $1.04 | $0.0989 | 6,947.0 | +0.00% |
| 2025-03-13 | $1.10 | $1.02 | $0.08 | 13,189.0 | -0.93% |
| 2025-03-12 | $1.08 | $0.955 | $0.125 | 17,040.0 | +11.46% |
| 2025-03-11 | $1.01 | $0.9501 | $0.0599 | 3,308.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $0.9726 | $0.64 | $0.3326 | 382,709.0 | -29.82% |
| 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% |
3.67%
1.97%
자본화:
|
볼륨(24시간):