Get the Stockscreener App
0.8371
13.72%
-0.1332
After Hours:
.85
0.013
+1.55%
Barinthus Biotherapeutics Plc Adr Stock (BRNS) Price History
The historical daily chart and data for Barinthus Biotherapeutics Plc Adr stock (BRNS), show that the latest closing stock price as of November 18, 2024, is $0.8371.
- Barinthus Biotherapeutics Plc Adr all-time high stock price is $4.3898, occurred on November 08, 2023.
- The lowest Barinthus Biotherapeutics Plc Adr stock price recorded was $0.88 on November 15, 2024. Since then, Barinthus Biotherapeutics Plc Adr's stock price has risen over -4.88% to $0.8371 now.
- The 52-week high stock price for BRNS is $4.1591, representing a 396.88% increase from the current share price, occurred on April 04, 2024.
- The 52-week low stock price for BRNS is $0.88, indicating a 5.13% decrease from the current share price, occurred on November 15, 2024.
The table below shows more information about BRNS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $1.00 | $0.81 | $0.19 | 255,772.0 | -13.72% |
| Nov 15, 2024 | $1.38 | $0.88 | $0.50 | 262,241.0 | -29.70% |
| Nov 14, 2024 | $1.43 | $1.34 | $0.085 | 26,447.0 | -1.43% |
| Nov 13, 2024 | $1.44 | $1.34 | $0.0999 | 59,918.0 | +0.04% |
| Nov 12, 2024 | $1.44 | $1.28 | $0.16 | 29,137.0 | +1.90% |
| Nov 11, 2024 | $1.41 | $1.33 | $0.075 | 14,183.0 | +1.73% |
| Nov 08, 2024 | $1.52 | $1.35 | $0.17 | 43,853.0 | -8.26% |
| Nov 07, 2024 | $1.50 | $1.45 | $0.0499 | 8,884.0 | -0.68% |
| Nov 06, 2024 | $1.49 | $1.35 | $0.14 | 9,834.0 | +10.57% |
| Nov 05, 2024 | $1.40 | $1.31 | $0.09 | 10,497.0 | -7.37% |
| Nov 04, 2024 | $1.48 | $1.34 | $0.1409 | 12,679.0 | +1.02% |
| Nov 01, 2024 | $1.51 | $1.43 | $0.0802 | 10,664.0 | -3.89% |
| Oct 31, 2024 | $1.52 | $1.42 | $0.10 | 20,672.0 | +4.20% |
| Oct 30, 2024 | $1.47 | $1.43 | $0.04 | 3,655.0 | -1.38% |
| Oct 29, 2024 | $1.46 | $1.41 | $0.05 | 10,250.0 | +2.84% |
| Oct 28, 2024 | $1.50 | $1.40 | $0.0999 | 15,314.0 | -5.37% |
| Oct 25, 2024 | $1.53 | $1.44 | $0.0899 | 11,580.0 | +4.20% |
| Oct 24, 2024 | $1.44 | $1.35 | $0.0899 | 9,996.0 | +4.38% |
| Oct 23, 2024 | $1.52 | $1.34 | $0.18 | 29,664.0 | -6.80% |
| Oct 22, 2024 | $1.49 | $1.34 | $0.15 | 8,316.0 | +10.24% |
Barinthus Biotherapeutics Plc Adr Stock (BRNS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Barinthus Biotherapeutics Plc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BRNS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Barinthus Biotherapeutics Plc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Barinthus Biotherapeutics Plc Adr Stock (BRNS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.52 | $0.81 | $0.71 | 999,881.0 | -43.82% |
| Oct, 2024 | $1.53 | $1.14 | $0.39 | 1,181,653.0 | +25.21% |
| Sep, 2024 | $1.44 | $1.11 | $0.33 | 407,331.0 | -9.51% |
| Aug, 2024 | $1.57 | $1.18 | $0.39 | 298,462.0 | -11.74% |
| Jul, 2024 | $1.58 | $1.33 | $0.25 | 569,455.0 | +6.43% |
| Jun, 2024 | $2.14 | $1.21 | $0.93 | 628,173.0 | -26.70% |
| May, 2024 | $2.45 | $1.86 | $0.59 | 230,137.0 | -6.83% |
| Apr, 2024 | $4.16 | $1.82 | $2.34 | 803,764.0 | -13.87% |
| Mar, 2024 | $3.20 | $2.17 | $1.03 | 401,543.0 | -15.90% |
| Feb, 2024 | $3.00 | $2.43 | $0.57 | 332,764.0 | +2.91% |
| Jan, 2024 | $3.79 | $2.51 | $1.28 | 187,253.0 | -25.47% |
Barinthus Biotherapeutics Plc Adr Stock (BRNS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.72 | $2.79 | $0.927 | 278,092.0 | +29.25% |
| Nov, 2023 | $4.39 | $2.30 | $2.09 | 841,357.0 | +0.00% |
3.66%
1.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):