Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 21, 2026	0.7200	0.7300	0.7100	0.7100	50,543	-0.01(-1.39%)
Jan 20, 2026	0.7251	0.7251	0.7158	0.7200	42,436	-0.01(-0.70%)
Jan 16, 2026	0.7251	0.7345	0.7250	0.7251	23,309	-0.00(-0.67%)
Jan 15, 2026	0.7500	0.7500	0.7250	0.7300	110,297	-0.02(-3.29%)
Jan 14, 2026	0.7288	0.7548	0.7251	0.7548	54,961	-0.00(-0.61%)
Jan 13, 2026	0.7600	0.7600	0.7251	0.7594	59,236	-0.00(-0.08%)
Jan 12, 2026	0.7600	0.7600	0.7100	0.7600	49,514	+0.00(+0.07%)
Jan 09, 2026	0.7579	0.7600	0.7351	0.7595	18,996	+0.00(+0.21%)
Jan 08, 2026	0.7150	0.7595	0.7125	0.7579	69,635	+0.03(+4.54%)
Jan 07, 2026	0.7249	0.7250	0.7110	0.7250	47,059	+0.01(+2.10%)
Jan 06, 2026	0.7271	0.7390	0.7001	0.7101	55,156	-0.02(-2.34%)
Jan 05, 2026	0.7310	0.7313	0.7000	0.7271	76,158	-0.01(-1.07%)
Jan 02, 2026	0.7290	0.7390	0.7193	0.7350	28,720	+0.03(+4.99%)
Dec 31, 2025	0.6680	0.7360	0.6680	0.7001	113,606	+0.02(+2.79%)
Dec 30, 2025	0.7165	0.7165	0.6700	0.6811	35,384	-0.01(-1.30%)
Dec 29, 2025	0.7000	0.7700	0.6831	0.6901	84,476	-0.01(-2.00%)
Dec 26, 2025	0.6810	0.7182	0.6600	0.7042	159,885	+0.00(+0.38%)
Dec 24, 2025	0.7208	0.7396	0.6810	0.7015	21,580	-0.01(-1.07%)
Dec 23, 2025	0.7000	0.7400	0.6801	0.7091	61,549	-0.01(-1.51%)
Dec 22, 2025	0.7200	0.7360	0.6800	0.7200	95,849	-0.02(-2.57%)
Dec 19, 2025	0.7210	0.7390	0.7100	0.7390	73,238	+0.01(+1.04%)
Dec 18, 2025	0.7200	0.7358	0.7001	0.7314	68,216	+0.01(+1.72%)
Dec 17, 2025	0.7300	0.7800	0.7001	0.7190	82,438	-0.02(-2.64%)
Dec 16, 2025	0.7450	0.7450	0.7081	0.7385	40,064	-0.00(-0.20%)
Dec 15, 2025	0.7300	0.7400	0.6815	0.7400	140,706	+0.06(+8.94%)
Dec 12, 2025	0.7400	0.7500	0.6763	0.6793	140,152	-0.04(-5.71%)
Dec 11, 2025	0.7465	0.7550	0.6930	0.7204	177,430	+0.02(+2.33%)
Dec 10, 2025	0.7800	0.7810	0.6800	0.7040	130,580	+0.03(+3.85%)
Dec 09, 2025	0.7010	0.7010	0.6647	0.6779	37,623	-0.02(-3.54%)
Dec 08, 2025	0.7213	0.7480	0.6901	0.7028	84,860	-0.02(-2.56%)
Dec 05, 2025	0.7392	0.7480	0.7213	0.7213	10,265	+0.00(+0.04%)
Dec 04, 2025	0.7500	0.7900	0.7201	0.7210	47,953	-0.02(-2.57%)
Dec 03, 2025	0.7500	0.8167	0.7300	0.7400	24,030	+0.02(+3.37%)
Dec 02, 2025	0.8000	0.8000	0.7001	0.7159	80,951	-0.05(-6.39%)
Dec 01, 2025	0.8010	0.8187	0.7648	0.7648	12,789	-0.03(-3.19%)
Nov 28, 2025	0.7800	0.8020	0.7646	0.7900	20,684	+0.02(+2.05%)
Nov 26, 2025	0.7340	0.8499	0.7130	0.7741	36,202	+0.06(+8.87%)
Nov 25, 2025	0.6900	0.7440	0.6900	0.7110	28,296	+0.00(+0.06%)
Nov 24, 2025	0.7000	0.7386	0.6822	0.7106	85,274	-0.00(-0.62%)
Nov 21, 2025	0.6822	0.8000	0.6822	0.7150	82,543	+0.02(+2.67%)
Nov 20, 2025	0.7110	0.7500	0.6826	0.6964	95,140	-0.03(-4.60%)
Nov 19, 2025	0.7200	0.7500	0.7000	0.7300	77,461	+0.02(+2.37%)
Nov 18, 2025	0.7477	0.7900	0.7100	0.7131	153,988	-0.06(-7.32%)
Nov 17, 2025	0.8000	0.8105	0.7600	0.7694	406,743	-0.03(-3.22%)
Nov 14, 2025	0.7593	0.8000	0.7503	0.7950	335,553	+0.01(+1.66%)
Nov 13, 2025	0.8100	0.8200	0.7450	0.7820	270,674	-0.03(-3.35%)
Nov 12, 2025	0.8251	0.8252	0.7900	0.8091	31,398	+0.01(+1.14%)
Nov 11, 2025	0.8866	0.9000	0.7619	0.8000	174,301	-0.08(-9.09%)
Nov 10, 2025	1.080	1.100	0.7356	0.8800	785,003	-0.19(-17.76%)
Nov 07, 2025	1.250	1.250	1.050	1.070	117,037	-0.12(-10.08%)
Nov 06, 2025	1.150	1.190	1.100	1.190	17,701	+0.07(+6.25%)
Nov 05, 2025	1.189	1.210	1.119	1.120	9,602	-0.04(-3.45%)
Nov 04, 2025	1.200	1.210	1.100	1.160	18,376	-0.03(-2.52%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Barinthus Biotherapeutics plc - American Depositary Shares (NQ:BRNS)

Historical Prices

Popular Pages