Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.230 +0.005 (+0.41%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 1.278 1.278 1.205 1.230 12,518 +0.00(+0.41%)
Sep 19, 2024 1.230 1.270 1.220 1.225 30,089 -0.00(-0.11%)
Sep 18, 2024 1.170 1.280 1.170 1.226 9,306 -0.02(-1.90%)
Sep 17, 2024 1.250 1.280 1.243 1.250 8,175 -0.01(-0.79%)
Sep 16, 2024 1.250 1.350 1.230 1.260 11,292 -0.01(-0.79%)
Sep 13, 2024 1.280 1.310 1.258 1.270 15,463 -0.01(-0.78%)
Sep 12, 2024 1.250 1.305 1.230 1.280 51,112 +0.05(+4.07%)
Sep 11, 2024 1.250 1.285 1.230 1.230 13,291 -0.01(-0.81%)
Sep 10, 2024 1.300 1.310 1.240 1.240 21,765 -0.03(-2.36%)
Sep 09, 2024 1.350 1.440 1.270 1.270 8,541 -0.01(-0.78%)
Sep 06, 2024 1.300 1.300 1.250 1.280 75,075 +0.05(+4.07%)
Sep 05, 2024 1.360 1.383 1.110 1.230 83,000 -0.05(-4.28%)
Sep 04, 2024 1.370 1.430 1.270 1.285 29,078 -0.03(-2.28%)
Sep 03, 2024 1.360 1.400 1.280 1.315 11,057 +0.00(+0.00%)
Aug 30, 2024 1.320 1.320 1.270 1.315 2,722 +0.03(+2.73%)
Aug 29, 2024 1.310 1.310 1.220 1.280 25,494 +0.01(+0.39%)
Aug 28, 2024 1.275 1.300 1.260 1.275 39,819 +0.02(+2.00%)
Aug 27, 2024 1.210 1.270 1.210 1.250 14,634 +0.00(+0.40%)
Aug 26, 2024 1.280 1.280 1.191 1.245 24,769 +0.06(+4.62%)
Aug 23, 2024 1.260 1.260 1.180 1.190 8,829 -0.06(-4.80%)
Aug 22, 2024 1.250 1.255 1.220 1.250 3,071 +0.00(+0.00%)
Aug 21, 2024 1.300 1.300 1.210 1.250 9,534 -0.02(-1.57%)
Aug 20, 2024 1.300 1.300 1.210 1.270 12,567 +0.00(+0.00%)
Aug 19, 2024 1.260 1.290 1.250 1.270 9,475 +0.02(+1.60%)
Aug 16, 2024 1.400 1.400 1.250 1.250 3,692 -0.05(-3.87%)
Aug 15, 2024 1.390 1.390 1.250 1.300 26,275 -0.02(-1.49%)
Aug 14, 2024 1.310 1.424 1.310 1.320 4,490 -0.00(-0.37%)
Aug 13, 2024 1.410 1.410 1.324 1.325 2,660 -0.02(-1.13%)
Aug 12, 2024 1.350 1.430 1.310 1.340 22,101 -0.01(-0.74%)
Aug 09, 2024 1.362 1.405 1.330 1.350 1,840 -0.03(-2.17%)
Aug 08, 2024 1.380 1.380 1.350 1.380 3,575 -0.01(-0.73%)
Aug 07, 2024 1.460 1.460 1.380 1.390 4,393 +0.00(+0.00%)
Aug 06, 2024 1.410 1.410 1.390 1.390 2,202 +0.00(+0.00%)
Aug 05, 2024 1.420 1.490 1.380 1.390 34,960 -0.05(-3.47%)
Aug 02, 2024 1.500 1.500 1.432 1.440 22,189 -0.08(-5.48%)
Aug 01, 2024 1.470 1.570 1.460 1.524 20,494 +0.03(+2.25%)
Jul 31, 2024 1.510 1.510 1.450 1.490 9,927 -0.01(-0.67%)
Jul 30, 2024 1.510 1.510 1.420 1.500 5,316 +0.02(+1.35%)
Jul 29, 2024 1.350 1.490 1.350 1.480 26,303 +0.11(+8.03%)
Jul 26, 2024 1.470 1.480 1.330 1.370 24,533 -0.09(-6.16%)
Jul 25, 2024 1.470 1.500 1.460 1.460 3,492 +0.01(+0.69%)
Jul 24, 2024 1.510 1.510 1.450 1.450 9,178 +0.00(+0.00%)
Jul 23, 2024 1.480 1.499 1.390 1.450 41,458 +0.00(+0.35%)
Jul 22, 2024 1.400 1.510 1.400 1.445 20,540 +0.05(+3.21%)
Jul 19, 2024 1.425 1.425 1.400 1.400 1,821 -0.04(-2.71%)
Jul 18, 2024 1.510 1.525 1.400 1.439 13,698 -0.06(-4.07%)
Jul 17, 2024 1.580 1.580 1.500 1.500 10,504 -0.04(-2.91%)
Jul 16, 2024 1.550 1.560 1.530 1.545 26,586 +0.00(+0.00%)
Jul 15, 2024 1.520 1.550 1.500 1.545 17,324 +0.03(+2.32%)
Jul 12, 2024 1.520 1.520 1.450 1.510 134,524 +0.04(+2.72%)
Jul 11, 2024 1.410 1.480 1.400 1.470 24,437 +0.03(+2.44%)
Jul 10, 2024 1.440 1.450 1.390 1.435 45,076 -0.00(-0.35%)
Jul 09, 2024 1.430 1.450 1.415 1.440 23,691 +0.01(+0.77%)
Jul 08, 2024 1.420 1.430 1.400 1.429 44,667 +0.02(+1.71%)
Jul 05, 2024 1.410 1.430 1.390 1.405 10,052 -0.02(-1.75%)
Jul 03, 2024 1.430 1.430 1.330 1.430 6,054 -0.00(-0.25%)
Jul 02, 2024 1.415 1.450 1.410 1.434 26,588 +0.00(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.