
Barinthus Biotherapeutics PLC (BRNS)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | 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 |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1740440100 | 0.96 | -0.04 | -4.00 | 1.0236 | 1.06 | 0.945 | 23781 |
1740180900 | 1 | -0.055 | -5.21 | 1.03 | 1.0414 | 1 | 5610 |
1740094500 | 1.055 | -0.02 | -1.40 | 1.07 | 1.1 | 1.0201 | 17062 |
1740008100 | 1.07 | -0.01 | -0.93 | 1.1299999 | 1.15 | 1.02 | 41087 |
1739921700 | 1.08 | -0.01 | -0.92 | 1.03 | 1.125 | 1.03 | 11821 |
1739576100 | 1.09 | 0.06 | 5.32 | 1.06 | 1.2 | 1 | 48477 |
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 | 10852 |
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 | 59763 |
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 | 1.1599 | 1.1599 | 0.96 | 44110 |
1738625700 | 0.995 | -0.1003 | -9.16 | 1.0543 | 1.19 | 0.9599 | 154941 |
1738366500 | 1.0953 | 0.1 | 9.53 | 0.99 | 1.1 | 0.955 | 62796 |
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 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관