Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

1.450 +0.040 (+2.84%)
Streaming Delayed Price Updated: 3:27 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 1.410 1.460 1.410 1.450 10,585 +0.04(+2.84%)
Oct 28, 2024 1.490 1.500 1.400 1.410 15,314 -0.08(-5.37%)
Oct 25, 2024 1.530 1.530 1.440 1.490 11,586 +0.06(+4.20%)
Oct 24, 2024 1.350 1.440 1.350 1.430 9,996 +0.06(+4.38%)
Oct 23, 2024 1.490 1.520 1.340 1.370 30,364 -0.10(-6.80%)
Oct 22, 2024 1.490 1.490 1.340 1.470 8,519 +0.14(+10.24%)
Oct 21, 2024 1.230 1.480 1.230 1.333 28,970 +0.10(+8.41%)
Oct 18, 2024 1.230 1.328 1.193 1.230 299,710 +0.03(+2.50%)
Oct 17, 2024 1.180 1.200 1.180 1.200 6,590 +0.00(+0.01%)
Oct 16, 2024 1.200 1.210 1.160 1.200 27,065 -0.00(-0.01%)
Oct 15, 2024 1.210 1.210 1.150 1.200 5,808 +0.03(+2.56%)
Oct 14, 2024 1.190 1.200 1.170 1.170 26,884 +0.00(+0.00%)
Oct 11, 2024 1.170 1.170 1.140 1.170 5,993 -0.02(-1.67%)
Oct 10, 2024 1.210 1.210 1.140 1.190 50,344 -0.00(-0.01%)
Oct 09, 2024 1.240 1.240 1.160 1.190 2,307 -0.02(-1.65%)
Oct 08, 2024 1.270 1.270 1.200 1.210 9,781 -0.05(-3.97%)
Oct 07, 2024 1.330 1.350 1.240 1.260 470,023 -0.07(-5.26%)
Oct 04, 2024 1.270 1.330 1.200 1.330 40,496 +0.09(+7.26%)
Oct 03, 2024 1.160 1.290 1.160 1.240 15,737 +0.04(+3.33%)
Oct 02, 2024 1.150 1.260 1.150 1.200 30,577 +0.02(+1.69%)
Oct 01, 2024 1.200 1.246 1.155 1.180 51,978 -0.01(-0.84%)
Sep 30, 2024 1.189 1.246 1.189 1.190 12,367 +0.01(+0.84%)
Sep 27, 2024 1.206 1.210 1.180 1.180 1,729 -0.02(-1.66%)
Sep 26, 2024 1.240 1.240 1.200 1.200 786 +0.00(+0.00%)
Sep 25, 2024 1.213 1.227 1.200 1.200 9,465 +0.00(+0.00%)
Sep 24, 2024 1.200 1.200 1.200 1.200 609 +0.00(+0.00%)
Sep 23, 2024 1.270 1.278 1.200 1.200 3,215 -0.03(-2.44%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.