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)

0.7213 +0.0003 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 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 (%)
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%)
Nov 03, 2025 1.270 1.310 1.135 1.190 58,108 -0.13(-9.64%)
Oct 31, 2025 1.270 1.380 1.270 1.317 12,941 +0.03(+2.09%)
Oct 30, 2025 1.330 1.370 1.270 1.290 9,475 -0.04(-3.01%)
Oct 29, 2025 1.260 1.400 1.250 1.330 65,646 +0.03(+2.31%)
Oct 28, 2025 1.300 1.341 1.249 1.300 88,088 +0.03(+2.36%)
Oct 27, 2025 1.330 1.350 1.220 1.270 25,777 -0.06(-4.51%)
Oct 24, 2025 1.250 1.380 1.200 1.330 58,360 +0.04(+3.10%)
Oct 23, 2025 1.350 1.350 1.250 1.290 36,832 -0.01(-1.00%)
Oct 22, 2025 1.380 1.380 1.260 1.303 39,990 -0.09(-6.26%)
Oct 21, 2025 1.370 1.410 1.360 1.390 13,834 +0.02(+1.24%)
Oct 20, 2025 1.380 1.479 1.360 1.373 22,052 +0.04(+3.08%)
Oct 17, 2025 1.300 1.500 1.230 1.332 171,605 -0.02(-1.33%)
Oct 16, 2025 1.320 1.400 1.320 1.350 60,945 -0.02(-1.46%)
Oct 15, 2025 1.330 1.410 1.200 1.370 52,435 +0.01(+0.74%)
Oct 14, 2025 1.330 1.410 1.310 1.360 23,840 +0.05(+3.82%)
Oct 13, 2025 1.380 1.420 1.290 1.310 41,700 -0.05(-3.68%)
Oct 10, 2025 1.430 1.505 1.360 1.360 47,571 -0.10(-6.85%)
Oct 09, 2025 1.470 1.500 1.435 1.460 110,750 -0.05(-3.31%)
Oct 08, 2025 1.580 1.580 1.510 1.510 74,167 -0.07(-4.55%)
Oct 07, 2025 1.620 1.830 1.520 1.582 244,906 +0.01(+0.76%)
Oct 06, 2025 1.480 1.570 1.420 1.570 173,735 +0.12(+8.62%)
Oct 03, 2025 1.420 1.480 1.360 1.445 132,873 +0.03(+1.79%)
Oct 02, 2025 1.490 1.550 1.390 1.420 102,359 -0.08(-5.02%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.