Get the Stockscreener App
1.11
8.82%
0.09
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 December 20, 2024, is $1.11.
- 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 $0.8008 on December 12, 2024. Since then, Barinthus Biotherapeutics Plc Adr's stock price has risen over 38.61% to $1.11 now.
- The 52-week high stock price for BRNS is $4.1591, representing a 274.69% increase from the current share price, occurred on April 04, 2024.
- The 52-week low stock price for BRNS is $0.8008, indicating a -27.86% decrease from the current share price, occurred on December 12, 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $1.11 | $1.02 | $0.0944 | 35,453.0 | +8.82% |
| Dec 19, 2024 | $1.25 | $0.9787 | $0.2713 | 69,388.0 | -1.92% |
| Dec 18, 2024 | $1.24 | $1.00 | $0.24 | 123,878.0 | +12.68% |
| Dec 17, 2024 | $1.05 | $0.9001 | $0.1499 | 72,208.0 | -5.26% |
| Dec 16, 2024 | $0.9742 | $0.88 | $0.0942 | 31,717.0 | +6.76% |
| Dec 13, 2024 | $0.9718 | $0.82 | $0.1518 | 20,486.0 | +11.28% |
| Dec 12, 2024 | $0.94 | $0.8008 | $0.1392 | 27,521.0 | -4.65% |
| Dec 11, 2024 | $0.9999 | $0.8466 | $0.1533 | 31,768.0 | -8.51% |
| Dec 10, 2024 | $1.05 | $0.9251 | $0.1249 | 17,660.0 | -0.91% |
| Dec 09, 2024 | $1.01 | $0.9178 | $0.0922 | 26,966.0 | -7.00% |
| Dec 06, 2024 | $1.04 | $0.9101 | $0.1264 | 8,002.0 | +9.68% |
| Dec 05, 2024 | $1.06 | $0.90 | $0.1599 | 41,500.0 | -7.00% |
| Dec 04, 2024 | $1.07 | $1.00 | $0.0699 | 17,031.0 | -4.31% |
| Dec 03, 2024 | $1.07 | $0.9211 | $0.1539 | 28,920.0 | +6.36% |
| Dec 02, 2024 | $1.00 | $0.96 | $0.04 | 10,387.0 | -0.33% |
| Nov 29, 2024 | $1.00 | $0.9201 | $0.0799 | 132,074.0 | +3.25% |
| Nov 27, 2024 | $1.03 | $0.93 | $0.10 | 221,176.0 | -1.14% |
| Nov 26, 2024 | $1.04 | $0.9331 | $0.1069 | 64,793.0 | -0.88% |
| Nov 25, 2024 | $1.04 | $0.90 | $0.14 | 166,150.0 | +8.91% |
| Nov 22, 2024 | $1.02 | $0.8947 | $0.1253 | 142,281.0 | -9.47% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $1.25 | $0.8008 | $0.4492 | 598,338.0 | +12.60% |
| Nov, 2024 | $1.52 | $0.81 | $0.71 | 1,616,740.0 | -33.84% |
| 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% |
2.88%
2.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):