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 |
|---|---|---|---|---|---|---|---|
| 1741818900 | 1.07 | 0.11 | 11.46 | 0.96 | 1.08 | 0.955 | 17042 |
| 1741732500 | 0.96 | 0 | 0.00 | 0.9635 | 1.01 | 0.9501 | 3308 |
| 1741646100 | 0.96 | -0.02505 | -2.54 | 0.9876 | 1.02 | 0.95 | 23246 |
| 1741390500 | 0.98505 | -0.03485 | -3.42 | 1 | 1.025 | 0.95 | 32281 |
| 1741304100 | 1.0199 | 0.06 | 6.24 | 0.98 | 1.03 | 0.9456 | 19172 |
| 1741217700 | 0.96 | 0.03 | 3.23 | 1 | 1.035 | 0.94 | 16503 |
| 1741131300 | 0.93 | -0.04 | -4.12 | 0.97 | 1.05 | 0.93 | 17087 |
| 1741044900 | 0.97 | -0.04 | -3.96 | 1.01 | 1.06 | 0.97 | 13081 |
| 1740785700 | 1.01 | 0.04 | 4.12 | 0.98 | 1.17 | 0.96 | 36062 |
| 1740699300 | 0.97 | -0.06 | -5.83 | 1.03 | 1.05 | 0.9549 | 7437 |
| 1740612900 | 1.03 | 0.06 | 6.13 | 0.96 | 1.04 | 0.945 | 70571 |
| 1740526500 | 0.9705 | 0.0105 | 1.09 | 1.09 | 1.1399999 | 0.96 | 12678 |
| 1740440100 | 0.96 | -0.04 | -4.00 | 1.09 | 1.09 | 0.945 | 23990 |
| 1740180900 | 1 | -0.055 | -5.21 | 1.03 | 1.0414 | 1 | 5610 |
| 1740094500 | 1.055 | -0.02 | -1.40 | 1.06 | 1.1 | 1.0201 | 17637 |
| 1740008100 | 1.07 | -0.01 | -0.93 | 1.1299999 | 1.15 | 1.02 | 41087 |
| 1739921700 | 1.08 | -0.01 | -0.92 | 1.11 | 1.125 | 1.03 | 14371 |
| 1739576100 | 1.09 | 0.06 | 5.32 | 1.06 | 1.2 | 1 | 48819 |
| 1739489700 | 1.03495 | -0.03 | -2.36 | 1.07 | 1.09 | 0.9616 | 30430 |
| 1739403300 | 1.06 | -0.02 | -1.85 | 1.07 | 1.1 | 0.9855 | 10854 |
| 1739316900 | 1.08 | 0.07 | 6.93 | 1 | 1.09 | 1 | 17024 |
| 1739230500 | 1.01 | -0.02 | -1.94 | 1.03 | 1.09 | 0.99 | 37561 |
| 1738971300 | 1.03 | 0.03 | 3.00 | 0.9883 | 1.1 | 0.9883 | 62105 |
| 1738884900 | 1 | -0.01 | -0.99 | 0.99 | 1.04 | 0.9631 | 47850 |
| 1738798500 | 1.01 | 0.02 | 2.34 | 1.01 | 1.098 | 0.9602 | 29259 |
| 1738712100 | 0.9869 | -0.0081 | -0.81 | 0.96 | 1.1599 | 0.96 | 46474 |
| 1738625700 | 0.995 | -0.1003 | -9.16 | 1.05 | 1.19 | 0.9599 | 160979 |
| 1738366500 | 1.0953 | 0.1 | 9.53 | 0.9705 | 1.1 | 0.97 | 58726 |
| 1738280100 | 1 | 0.05 | 5.26 | 0.931 | 1 | 0.931 | 11372 |
| 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 | 49951 |
| 1736379300 | 1.1399999 | -0.01 | -0.87 | 1.17 | 1.2236 | 1.11 | 26957 |
| 1736292900 | 1.15 | 0.01 | 0.88 | 1.27 | 1.2791999 | 1.1399999 | 43551 |
| 1736206500 | 1.1399999 | -0.04 | -3.39 | 1.19 | 1.2629 | 1.1 | 43453 |
| 1735947300 | 1.18 | -0.06 | -4.84 | 1.26 | 1.28 | 1.1399999 | 40969 |
| 1735860900 | 1.24 | 0.03 | 2.65 | 1.19 | 1.25 | 1.1 | 53368 |
| 1735688100 | 1.208 | 0.11 | 9.82 | 1.1299999 | 1.23 | 1.1 | 41527 |
| 1735601700 | 1.1 | 0.04 | 3.77 | 1.05 | 1.11 | 1.04 | 30226 |
| 1735342500 | 1.06 | 0 | 0.00 | 1.08 | 1.12 | 0.9835 | 55122 |
| 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 | 29729 |
| 1734737700 | 1.11 | 0.09 | 8.82 | 1.05 | 1.1144 | 1.02 | 36404 |
| 1734651300 | 1.02 | -0.02 | -1.92 | 1.09 | 1.25 | 0.9787 | 69389 |
| 1734564900 | 1.04 | 0.12 | 12.68 | 1.04 | 1.24 | 1 | 123884 |
| 1734478500 | 0.923 | -0.0512 | -5.26 | 1.02 | 1.05 | 0.9001 | 72229 |
| 1734392100 | 0.9742 | 0.0617 | 6.76 | 0.9523 | 0.9742 | 0.88 | 32317 |
| 1734132900 | 0.9125 | 0.0925001 | 11.28 | 0.83 | 0.9718 | 0.8199999 | 20486 |
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
