Singapore markets close in 3 hours 31 minutes
Straits Times Index
3,263.98 -0.55 (-0.02%) Nikkei
38,239.71 +37.34 (+0.10%) Hang Seng
18,518.85 +204.99 (+1.12%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,648.39 -975.21 (-1.56%) CMC Crypto 200
1,311.34 +16.67 (+1.29%)
Barinthus Biotherapeutics plc (BRNS)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 2.2140 | 2.4500 | 2.2140 | 2.2700 | 2.2700 | 4,600 |
| 07 May 2024 | 2.4000 | 2.4000 | 2.2200 | 2.2700 | 2.2700 | 2,300 |
| 06 May 2024 | 2.1800 | 2.2500 | 2.1600 | 2.2100 | 2.2100 | 8,000 |
| 03 May 2024 | 2.2200 | 2.2800 | 2.1400 | 2.1800 | 2.1800 | 5,300 |
| 02 May 2024 | 2.2900 | 2.2900 | 2.0800 | 2.1450 | 2.1450 | 3,100 |
| 01 May 2024 | 2.0300 | 2.2500 | 2.0300 | 2.2000 | 2.2000 | 17,800 |
| 30 Apr 2024 | 2.5900 | 2.5900 | 1.8200 | 2.0500 | 2.0500 | 176,100 |
| 29 Apr 2024 | 2.5900 | 2.5900 | 2.3600 | 2.5900 | 2.5900 | 4,200 |
| 26 Apr 2024 | 2.4000 | 2.6000 | 2.4000 | 2.5000 | 2.5000 | 6,900 |
| 25 Apr 2024 | 2.4000 | 2.5400 | 2.4000 | 2.4290 | 2.4290 | 2,800 |
| 24 Apr 2024 | 2.5300 | 2.6100 | 2.5000 | 2.5100 | 2.5100 | 5,000 |
| 23 Apr 2024 | 2.6300 | 2.6300 | 2.5000 | 2.5500 | 2.5500 | 8,000 |
| 22 Apr 2024 | 2.5500 | 2.6600 | 2.5000 | 2.6200 | 2.6200 | 20,200 |
| 19 Apr 2024 | 2.6710 | 2.6710 | 2.5100 | 2.5100 | 2.5100 | 3,400 |
| 18 Apr 2024 | 2.5900 | 2.7700 | 2.5300 | 2.7100 | 2.7100 | 9,100 |
| 17 Apr 2024 | 2.6700 | 2.6700 | 2.5900 | 2.6000 | 2.6000 | 6,500 |
| 16 Apr 2024 | 2.6000 | 2.7700 | 2.5100 | 2.5300 | 2.5300 | 18,100 |
| 15 Apr 2024 | 2.9700 | 2.9700 | 2.6000 | 2.6420 | 2.6420 | 35,500 |
| 12 Apr 2024 | 3.2100 | 3.2100 | 2.9550 | 3.1400 | 3.1400 | 2,700 |
| 11 Apr 2024 | 3.2150 | 3.5100 | 3.0990 | 3.3300 | 3.3300 | 13,200 |
| 10 Apr 2024 | 3.2300 | 3.4000 | 3.1050 | 3.2300 | 3.2300 | 14,500 |
| 09 Apr 2024 | 3.1800 | 3.4670 | 3.1800 | 3.2900 | 3.2900 | 4,000 |
| 08 Apr 2024 | 3.2400 | 3.6400 | 3.1800 | 3.2400 | 3.2400 | 18,100 |
| 05 Apr 2024 | 3.6100 | 3.6700 | 3.3000 | 3.3000 | 3.3000 | 50,700 |
| 04 Apr 2024 | 2.8400 | 4.1590 | 2.8400 | 3.6700 | 3.6700 | 164,500 |
| 03 Apr 2024 | 2.3700 | 3.0500 | 2.3700 | 2.9100 | 2.9100 | 218,200 |
| 02 Apr 2024 | 2.3900 | 2.4800 | 2.3700 | 2.3700 | 2.3700 | 3,500 |
| 01 Apr 2024 | 2.4500 | 2.4630 | 2.3800 | 2.4500 | 2.4500 | 20,600 |
| 28 Mar 2024 | 2.3900 | 2.4700 | 2.3100 | 2.3800 | 2.3800 | 32,800 |
| 27 Mar 2024 | 2.3900 | 2.4000 | 2.3120 | 2.3300 | 2.3300 | 30,900 |
| 26 Mar 2024 | 2.4000 | 2.4000 | 2.2500 | 2.4000 | 2.4000 | 32,400 |
| 25 Mar 2024 | 2.4520 | 2.4590 | 2.2600 | 2.4100 | 2.4100 | 8,000 |
| 22 Mar 2024 | 2.3200 | 2.6000 | 2.3200 | 2.5800 | 2.5800 | 33,000 |
| 21 Mar 2024 | 2.4400 | 2.4500 | 2.2700 | 2.4100 | 2.4100 | 7,400 |
| 20 Mar 2024 | 2.3700 | 2.5700 | 2.1700 | 2.4500 | 2.4500 | 10,500 |
| 19 Mar 2024 | 2.4340 | 2.5200 | 2.3800 | 2.4100 | 2.4100 | 17,900 |
| 18 Mar 2024 | 2.4300 | 2.4700 | 2.2700 | 2.4330 | 2.4330 | 13,900 |
| 15 Mar 2024 | 2.4600 | 2.4900 | 2.4300 | 2.4750 | 2.4750 | 12,200 |
| 14 Mar 2024 | 2.5000 | 2.5300 | 2.4300 | 2.5100 | 2.5100 | 7,400 |
| 13 Mar 2024 | 2.5700 | 2.6100 | 2.4600 | 2.5500 | 2.5500 | 4,500 |
| 12 Mar 2024 | 2.4600 | 2.5900 | 2.4500 | 2.5800 | 2.5800 | 7,100 |
| 11 Mar 2024 | 2.6000 | 2.6600 | 2.4700 | 2.6600 | 2.6600 | 90,000 |
| 08 Mar 2024 | 2.6500 | 2.7500 | 2.5500 | 2.6000 | 2.6000 | 5,300 |
| 07 Mar 2024 | 2.6540 | 2.8000 | 2.5300 | 2.6500 | 2.6500 | 2,500 |
| 06 Mar 2024 | 2.8200 | 2.9530 | 2.5000 | 2.7000 | 2.7000 | 29,600 |
| 05 Mar 2024 | 3.1990 | 3.1990 | 2.7300 | 3.0600 | 3.0600 | 15,100 |
| 04 Mar 2024 | 3.0800 | 3.1000 | 2.8690 | 2.9500 | 2.9500 | 24,600 |
| 01 Mar 2024 | 2.8700 | 3.0500 | 2.8600 | 2.9500 | 2.9500 | 16,400 |
| 29 Feb 2024 | 2.8700 | 3.0000 | 2.8300 | 2.8300 | 2.8300 | 11,900 |
| 28 Feb 2024 | 2.8700 | 2.9200 | 2.7100 | 2.8200 | 2.8200 | 49,700 |
| 27 Feb 2024 | 2.7300 | 2.8400 | 2.7100 | 2.8050 | 2.8050 | 9,600 |
| 26 Feb 2024 | 2.7600 | 2.8400 | 2.6900 | 2.7600 | 2.7600 | 16,600 |
| 23 Feb 2024 | 2.5500 | 2.7600 | 2.5500 | 2.6900 | 2.6900 | 22,600 |
| 22 Feb 2024 | 2.6320 | 2.8200 | 2.5760 | 2.6800 | 2.6800 | 10,600 |
| 21 Feb 2024 | 2.6900 | 2.6900 | 2.5100 | 2.6000 | 2.6000 | 11,400 |
| 20 Feb 2024 | 2.6700 | 2.8200 | 2.5800 | 2.6100 | 2.6100 | 62,400 |
| 16 Feb 2024 | 2.6100 | 2.7400 | 2.5000 | 2.5100 | 2.5100 | 12,800 |
| 15 Feb 2024 | 2.4300 | 2.5650 | 2.4300 | 2.4810 | 2.4810 | 4,800 |
| 14 Feb 2024 | 2.5700 | 2.5700 | 2.4800 | 2.5250 | 2.5250 | 9,000 |
| 13 Feb 2024 | 2.7100 | 2.7100 | 2.5000 | 2.5900 | 2.5900 | 19,600 |
| 12 Feb 2024 | 2.5430 | 2.5430 | 2.5430 | 2.5430 | 2.5430 | 1,400 |
| 09 Feb 2024 | 2.5200 | 2.6200 | 2.5000 | 2.5600 | 2.5600 | 22,600 |
| 08 Feb 2024 | 2.7000 | 2.7000 | 2.5190 | 2.5460 | 2.5460 | 8,000 |
| 07 Feb 2024 | 2.6500 | 2.6600 | 2.5900 | 2.6600 | 2.6600 | 13,700 |
| 06 Feb 2024 | 2.6700 | 2.6700 | 2.5700 | 2.5700 | 2.5700 | 8,500 |
| 05 Feb 2024 | 2.7000 | 2.7300 | 2.6000 | 2.6100 | 2.6100 | 7,100 |
| 02 Feb 2024 | 2.8200 | 2.8200 | 2.6600 | 2.6800 | 2.6800 | 20,600 |
| 01 Feb 2024 | 2.7800 | 2.8730 | 2.6720 | 2.7090 | 2.7090 | 10,000 |
| 31 Jan 2024 | 2.7600 | 2.9680 | 2.7400 | 2.7500 | 2.7500 | 32,600 |
| 30 Jan 2024 | 2.7000 | 2.7140 | 2.7000 | 2.7140 | 2.7140 | 2,200 |
| 29 Jan 2024 | 2.6800 | 2.8700 | 2.5100 | 2.6900 | 2.6900 | 12,200 |
| 26 Jan 2024 | 2.8700 | 2.9000 | 2.7200 | 2.9000 | 2.9000 | 1,800 |
| 25 Jan 2024 | 2.8000 | 2.9400 | 2.6000 | 2.9100 | 2.9100 | 11,200 |
| 24 Jan 2024 | 2.9000 | 3.0390 | 2.8500 | 3.0390 | 3.0390 | 19,700 |
| 23 Jan 2024 | 3.0500 | 3.0500 | 2.9600 | 3.0300 | 3.0300 | 2,300 |
| 22 Jan 2024 | 2.9500 | 3.1300 | 2.9360 | 3.0500 | 3.0500 | 14,100 |
| 19 Jan 2024 | 3.2000 | 3.2200 | 2.9000 | 3.2000 | 3.2000 | 8,700 |
| 18 Jan 2024 | 3.2370 | 3.3400 | 3.1650 | 3.3000 | 3.3000 | 3,100 |
| 17 Jan 2024 | 3.3500 | 3.3600 | 3.3500 | 3.3500 | 3.3500 | 1,300 |
| 16 Jan 2024 | 3.2300 | 3.3700 | 3.2100 | 3.3600 | 3.3600 | 7,100 |
| 12 Jan 2024 | 3.2050 | 3.5000 | 3.1600 | 3.3600 | 3.3600 | 16,500 |
| 11 Jan 2024 | 3.6400 | 3.6400 | 3.3200 | 3.3200 | 3.3200 | 5,100 |
| 10 Jan 2024 | 3.4000 | 3.6850 | 3.4000 | 3.6000 | 3.6000 | 22,000 |
| 09 Jan 2024 | 3.3700 | 3.4800 | 3.2700 | 3.4800 | 3.4800 | 3,000 |
| 08 Jan 2024 | 3.6900 | 3.6900 | 3.3300 | 3.4100 | 3.4100 | 10,900 |
| 05 Jan 2024 | 3.7500 | 3.7500 | 3.5200 | 3.5200 | 3.5200 | 4,400 |
| 04 Jan 2024 | 3.7000 | 3.7780 | 3.6200 | 3.6500 | 3.6500 | 4,700 |
| 03 Jan 2024 | 3.5300 | 3.6150 | 3.5300 | 3.6150 | 3.6150 | 1,500 |
| 02 Jan 2024 | 3.7900 | 3.7900 | 3.5300 | 3.7000 | 3.7000 | 2,900 |
| 29 Dec 2023 | 3.6700 | 3.7100 | 3.5600 | 3.6900 | 3.6900 | 12,500 |
| 28 Dec 2023 | 3.6600 | 3.7000 | 3.5600 | 3.6430 | 3.6430 | 17,900 |
| 27 Dec 2023 | 3.5200 | 3.7200 | 3.3210 | 3.6210 | 3.6210 | 13,300 |
| 26 Dec 2023 | 3.3000 | 3.5200 | 3.2220 | 3.5200 | 3.5200 | 7,200 |
| 22 Dec 2023 | 3.4000 | 3.5200 | 3.1100 | 3.3100 | 3.3100 | 8,200 |
| 21 Dec 2023 | 3.2600 | 3.5000 | 3.0720 | 3.3400 | 3.3400 | 34,500 |
| 20 Dec 2023 | 3.2200 | 3.4500 | 3.2200 | 3.4500 | 3.4500 | 7,800 |
| 19 Dec 2023 | 3.2800 | 3.4800 | 3.1600 | 3.4500 | 3.4500 | 5,200 |
| 18 Dec 2023 | 3.6900 | 3.6900 | 3.0950 | 3.2800 | 3.2800 | 33,700 |
| 15 Dec 2023 | 3.1500 | 3.3400 | 3.0100 | 3.2600 | 3.2600 | 13,600 |
| 14 Dec 2023 | 3.1900 | 3.5000 | 2.9140 | 3.0100 | 3.0100 | 10,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.