Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

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

1.185 +0.045 (+3.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 21, 2025 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 (%)
Aug 20, 2025 1.160 1.160 1.110 1.140 11,513 +0.04(+3.45%)
Aug 19, 2025 1.190 1.220 1.060 1.102 33,024 -0.09(-7.39%)
Aug 18, 2025 1.340 1.354 1.175 1.190 16,709 -0.05(-4.03%)
Aug 15, 2025 1.170 1.320 1.170 1.240 13,561 -0.04(-2.81%)
Aug 14, 2025 1.240 1.387 1.180 1.276 12,061 +0.02(+1.26%)
Aug 13, 2025 1.160 1.272 1.130 1.260 17,249 +0.04(+3.28%)
Aug 12, 2025 1.120 1.280 1.120 1.220 53,536 +0.08(+7.02%)
Aug 11, 2025 1.320 1.320 1.060 1.140 109,178 -0.20(-14.93%)
Aug 08, 2025 1.370 1.380 1.300 1.340 25,101 -0.11(-7.59%)
Aug 07, 2025 1.280 1.450 1.280 1.450 35,538 +0.14(+10.69%)
Aug 06, 2025 1.391 1.420 1.290 1.310 32,277 -0.07(-5.07%)
Aug 05, 2025 1.320 1.468 1.289 1.380 85,553 +0.09(+6.98%)
Aug 04, 2025 1.400 1.420 1.280 1.290 44,922 -0.11(-7.86%)
Aug 01, 2025 1.410 1.490 1.340 1.400 43,312 -0.08(-5.41%)
Jul 31, 2025 1.430 1.557 1.400 1.480 236,015 +0.04(+2.78%)
Jul 30, 2025 1.510 1.560 1.310 1.440 89,694 -0.09(-5.88%)
Jul 29, 2025 1.610 1.650 1.500 1.530 39,403 -0.02(-1.29%)
Jul 28, 2025 1.710 1.710 1.440 1.550 127,628 -0.24(-13.41%)
Jul 25, 2025 1.780 1.800 1.730 1.790 21,075 +0.04(+2.58%)
Jul 24, 2025 1.860 1.940 1.690 1.745 112,658 -0.16(-8.64%)
Jul 23, 2025 1.820 2.010 1.820 1.910 83,859 +0.10(+5.52%)
Jul 22, 2025 1.930 1.950 1.760 1.810 182,465 -0.16(-8.12%)
Jul 21, 2025 1.500 2.910 1.480 1.970 3,398,288 +0.47(+31.54%)
Jul 18, 2025 1.600 1.600 1.330 1.498 403,517 -0.03(-2.12%)
Jul 17, 2025 1.380 1.770 1.380 1.530 2,058,348 +0.11(+7.75%)
Jul 16, 2025 1.020 2.920 1.000 1.420 69,825,072 +0.40(+39.22%)
Jul 15, 2025 1.000 1.050 1.000 1.020 10,982 +0.00(+0.00%)
Jul 14, 2025 1.030 1.040 0.9600 1.020 16,054 +0.02(+2.00%)
Jul 11, 2025 1.000 1.010 1.000 1.000 3,683 -0.06(-5.66%)
Jul 10, 2025 1.060 1.079 1.050 1.060 17,407 +0.00(+0.00%)
Jul 09, 2025 1.018 1.100 0.9410 1.060 63,162 +0.08(+7.61%)
Jul 08, 2025 0.9200 1.050 0.9200 0.9850 60,819 +0.06(+6.21%)
Jul 07, 2025 0.9100 1.000 0.9100 0.9274 48,231 +0.01(+0.68%)
Jul 03, 2025 0.9790 1.000 0.9100 0.9211 16,172 -0.01(-0.96%)
Jul 02, 2025 0.9499 0.9998 0.9300 0.9300 24,900 +0.03(+3.33%)
Jul 01, 2025 0.9100 0.9350 0.9000 0.9000 13,154 -0.03(-3.24%)
Jun 30, 2025 0.9020 0.9331 0.9020 0.9301 6,136 +0.01(+1.54%)
Jun 27, 2025 0.9020 0.9400 0.9020 0.9160 2,016 -0.01(-0.70%)
Jun 26, 2025 0.9000 0.9225 0.9000 0.9225 2,881 +0.03(+3.51%)
Jun 25, 2025 0.9100 0.9499 0.8910 0.8912 19,267 +0.01(+0.88%)
Jun 24, 2025 0.9279 0.9279 0.8675 0.8834 11,110 -0.01(-0.63%)
Jun 23, 2025 0.8704 0.8930 0.8500 0.8890 6,811 +0.05(+5.69%)
Jun 20, 2025 0.9240 0.9317 0.8250 0.8411 27,544 -0.03(-3.32%)
Jun 18, 2025 0.9340 0.9340 0.8561 0.8700 10,862 -0.01(-1.14%)
Jun 17, 2025 0.9100 0.9209 0.8800 0.8800 5,421 -0.03(-3.30%)
Jun 16, 2025 0.9400 0.9400 0.9100 0.9100 2,985 +0.01(+0.74%)
Jun 13, 2025 0.9500 0.9500 0.9000 0.9033 6,573 -0.01(-1.20%)
Jun 12, 2025 0.9500 0.9500 0.9000 0.9143 6,244 -0.05(-4.76%)
Jun 11, 2025 1.000 1.040 0.9600 0.9600 35,963 -0.04(-4.00%)
Jun 10, 2025 1.000 1.010 0.9700 1.000 3,002 +0.01(+0.97%)
Jun 09, 2025 1.030 1.036 0.9800 0.9904 16,574 -0.00(-0.46%)
Jun 06, 2025 1.010 1.010 0.9610 0.9950 4,643 +0.01(+0.51%)
Jun 05, 2025 1.030 1.035 0.9800 0.9900 6,973 -0.02(-1.98%)
Jun 04, 2025 1.070 1.070 1.000 1.010 19,091 -0.07(-6.48%)
Jun 03, 2025 1.080 1.110 1.050 1.080 11,711 +0.01(+0.93%)
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 following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.