Premium
Barinthus Biotherapeutics PLC (BRNS)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 1 | 0.05 | 5.26 | 0.931 | 1 | 0.931 | 11374 |
| 1738193700 | 0.95 | 0.02 | 2.15 | 0.95 | 1 | 0.93 | 24703 |
| 1738107300 | 0.93 | -0.071 | -7.09 | 1 | 1.08 | 0.92 | 15363 |
| 1738020900 | 1.0009999 | -0.01 | -0.89 | 1.02 | 1.1088 | 0.93 | 135270 |
| 1737761700 | 1.01 | -0.04 | -3.81 | 1.06 | 1.06 | 1 | 42060 |
| 1737675300 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1737588900 | 1.05 | 0.07 | 7.14 | 1.01 | 1.1 | 0.98 | 32560 |
| 1737502500 | 0.98 | -0.06 | -5.77 | 1.0028999 | 1.045 | 0.9437 | 32876 |
| 1737156900 | 1.04 | 0.03 | 2.97 | 1.02 | 1.1299999 | 0.99 | 24382 |
| 1737070500 | 1.01 | -0.01 | -0.98 | 1 | 1.15 | 0.9818 | 16978 |
| 1736984100 | 1.02 | 0.07 | 7.65 | 0.9821 | 1.1399 | 0.955 | 123674 |
| 1736897700 | 0.9475 | 0.0075 | 0.80 | 0.98 | 1.12 | 0.9112 | 23208 |
| 1736811300 | 0.94 | -0.09 | -8.74 | 1.04 | 1.12 | 0.94 | 32400 |
| 1736552100 | 1.03 | -0.11 | -9.65 | 1.1399999 | 1.1399999 | 1 | 49624 |
| 1736379300 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.2236 | 1.11 | 26679 |
| 1736292900 | 1.15 | 0.01 | 0.88 | 1.2791999 | 1.2791999 | 1.1399999 | 42532 |
| 1736206500 | 1.1399999 | -0.04 | -3.39 | 1.19 | 1.2629 | 1.1 | 43215 |
| 1735947300 | 1.18 | -0.06 | -4.84 | 1.2402 | 1.2418 | 1.1399999 | 39331 |
| 1735860900 | 1.24 | 0.03 | 2.65 | 1.19 | 1.25 | 1.1 | 52485 |
| 1735688100 | 1.208 | 0.11 | 9.82 | 1.1299999 | 1.23 | 1.1 | 41527 |
| 1735601700 | 1.1 | 0.04 | 3.77 | 1.045 | 1.11 | 1.045 | 26008 |
| 1735342500 | 1.06 | 0 | 0.00 | 1.0981 | 1.12 | 0.9835 | 55014 |
| 1735256100 | 1.06 | -0.06 | -5.36 | 1.15 | 1.15 | 1.04 | 19998 |
| 1735077840 | 1.12 | -0.04 | -3.45 | 1.07 | 1.1661 | 1.07 | 28989 |
| 1734996900 | 1.16 | 0.05 | 4.50 | 1.15 | 1.1999 | 1.035 | 29724 |
| 1734737700 | 1.11 | 0.09 | 8.82 | 1.02 | 1.1144 | 1.02 | 36253 |
| 1734651300 | 1.02 | -0.02 | -1.92 | 1.05 | 1.25 | 0.9787 | 62507 |
| 1734564900 | 1.04 | 0.12 | 12.68 | 1.04 | 1.24 | 1 | 123870 |
| 1734478500 | 0.923 | -0.0512 | -5.26 | 1.04 | 1.05 | 0.9001 | 69437 |
| 1734392100 | 0.9742 | 0.0617 | 6.76 | 0.9581 | 0.9742 | 0.88 | 32115 |
| 1734132900 | 0.9125 | 0.0925001 | 11.28 | 0.9718 | 0.9718 | 0.8199999 | 20469 |
| 1734046500 | 0.8199999 | -0.04 | -4.65 | 0.94 | 0.94 | 0.8008 | 27418 |
| 1733960100 | 0.86 | -0.08 | -8.51 | 0.9351 | 0.9999 | 0.8466 | 25554 |
| 1733873700 | 0.94 | -0.0086 | -0.91 | 0.98 | 1.05 | 0.9251 | 17659 |
| 1733787300 | 0.9486 | -0.0714 | -7.00 | 0.9689 | 1.01 | 0.9178 | 20882 |
| 1733528100 | 1.02 | 0.09 | 9.68 | 0.9101 | 1.0365 | 0.9101 | 6051 |
| 1733441700 | 0.93 | -0.07 | -7.00 | 1.0149999 | 1.0599 | 0.9 | 41233 |
| 1733355300 | 1 | -0.045 | -4.31 | 1.0699 | 1.0699 | 1 | 15975 |
| 1733268900 | 1.045 | 0.06 | 6.36 | 0.9959 | 1.075 | 0.9211 | 28886 |
| 1733182500 | 0.9825 | 0.0125 | 1.29 | 0.9838 | 1 | 0.96 | 10617 |
| 1732917840 | 0.97 | 0.0152 | 1.59 | 0.94 | 1 | 0.9201 | 132069 |
| 1732750500 | 0.9548 | -0.011 | -1.14 | 1.03 | 1.03 | 0.93 | 212167 |
| 1732664100 | 0.9658 | -0.0086 | -0.88 | 1.03 | 1.04 | 0.9331 | 63924 |
| 1732577700 | 0.9744 | 0.0797 | 8.91 | 0.9 | 1.04 | 0.9 | 161643 |
| 1732318500 | 0.8947 | -0.09356 | -9.47 | 0.94 | 0.96165 | 0.8947 | 141576 |
| 1732232100 | 0.98826 | 0.08926 | 9.93 | 0.934 | 0.99 | 0.9 | 39141 |
| 1732145700 | 0.899 | 0.011 | 1.24 | 0.916 | 0.9695 | 0.8568 | 48361 |
| 1732059300 | 0.888 | 0.05095 | 6.09 | 0.888 | 0.9899 | 0.848723 | 52950 |
| 1731972900 | 0.83705 | -0.13315 | -13.72 | 1 | 1 | 0.81 | 217699 |
| 1731713700 | 0.9702 | -0.4098 | -29.70 | 1.36 | 1.3799999 | 0.88 | 263140 |
| 1731627300 | 1.3799999 | -0.02 | -1.43 | 1.3601 | 1.41 | 1.345 | 21449 |
| 1731540900 | 1.4 | 0 | 0.04 | 1.3799999 | 1.44 | 1.3401 | 59911 |
| 1731454500 | 1.3995 | 0.03 | 1.90 | 1.4 | 1.44 | 1.28 | 29137 |
| 1731368100 | 1.3734 | 0.02 | 1.73 | 1.33 | 1.405 | 1.33 | 16678 |
| 1731108900 | 1.35 | -0.12 | -8.26 | 1.5099 | 1.51 | 1.35 | 43637 |
| 1731022500 | 1.4715 | -0.01 | -0.68 | 1.48 | 1.5 | 1.4501 | 8809 |
| 1730936100 | 1.4816 | 0.14 | 10.57 | 1.35 | 1.49 | 1.35 | 9795 |
| 1730849700 | 1.34 | -0.11 | -7.37 | 1.34 | 1.3799999 | 1.31 | 11044 |
| 1730763300 | 1.4466 | 0.01 | 1.02 | 1.43 | 1.4809 | 1.34 | 12678 |
| 1730500500 | 1.432 | -0.06 | -3.89 | 1.47 | 1.5102 | 1.43 | 10848 |
| 1730414100 | 1.49 | 0.06 | 4.20 | 1.43 | 1.52 | 1.42 | 20480 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
