Barinthus Biotherapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	0.50	0.50	0.50	0.50	-	6.84%	-
Feb 20, 2026	0.47	0.47	0.47	0.47	0.47	-12.52%	-
Feb 19, 2026	0.54	0.54	0.54	0.54	0.54	8.30%	-
Feb 18, 2026	0.49	0.49	0.49	0.49	0.49	-2.18%	-
Feb 17, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Feb 16, 2026	0.51	0.51	0.51	0.51	0.51	1.00%	-
Feb 13, 2026	0.50	0.50	0.50	0.50	0.50	-6.54%	-
Feb 12, 2026	0.54	0.54	0.54	0.54	0.54	-6.14%	-
Feb 11, 2026	0.57	0.57	0.57	0.57	0.57	0.88%	-
Feb 10, 2026	0.57	0.57	0.57	0.57	0.57	-0.88%	-
Feb 9, 2026	0.57	0.57	0.57	0.57	0.57	-5.00%	-
Feb 6, 2026	0.60	0.60	0.60	0.60	0.60	6.19%	-
Feb 5, 2026	0.57	0.57	0.57	0.57	0.57	-5.83%	-
Feb 4, 2026	0.60	0.60	0.60	0.60	0.60	2.56%	-
Feb 3, 2026	0.59	0.59	0.59	0.59	0.59	0.86%	-
Feb 2, 2026	0.58	0.58	0.58	0.58	0.58	0.87%	-
Jan 30, 2026	0.58	0.58	0.58	0.58	0.58	-1.71%	-
Jan 29, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jan 28, 2026	0.59	0.59	0.59	0.59	0.59	2.63%	-
Jan 27, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	-
Jan 26, 2026	0.58	0.58	0.58	0.58	0.58	-1.69%	-
Jan 23, 2026	0.59	0.59	0.59	0.59	0.59	1.72%	-
Jan 22, 2026	0.58	0.58	0.58	0.58	0.58	-0.85%	-
Jan 21, 2026	0.59	0.59	0.59	0.59	0.59	1.74%	-
Jan 20, 2026	0.58	0.58	0.58	0.58	0.58	-2.54%	-
Jan 19, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	-
Jan 16, 2026	0.60	0.60	0.60	0.60	0.60	-3.23%	-
Jan 15, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Jan 14, 2026	0.62	0.62	0.62	0.62	0.62	1.64%	-
Jan 13, 2026	0.61	0.61	0.61	0.61	0.61	-1.61%	-
Jan 12, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Jan 9, 2026	0.62	0.62	0.62	0.62	0.62	5.08%	-
Jan 8, 2026	0.59	0.59	0.59	0.59	0.59	1.72%	-
Jan 7, 2026	0.58	0.58	0.58	0.58	0.58	-1.69%	-
Jan 6, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	-
Jan 5, 2026	0.60	0.60	0.60	0.60	0.60	5.26%	-
Jan 2, 2026	0.57	0.57	0.57	0.57	0.57	1.79%	-
Dec 30, 2025	0.56	0.56	0.56	0.56	0.56	-0.88%	-
Dec 29, 2025	0.57	0.57	0.57	0.57	0.57	-3.42%	-
Dec 23, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Dec 22, 2025	0.59	0.59	0.59	0.59	0.59	-1.68%	-
Dec 19, 2025	0.60	0.60	0.60	0.60	0.60	1.71%	-
Dec 18, 2025	0.59	0.59	0.59	0.59	0.59	-2.50%	-
Dec 17, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Dec 16, 2025	0.60	0.60	0.60	0.60	0.60	8.11%	-
Dec 15, 2025	0.56	0.56	0.56	0.56	0.56	-5.13%	-
Dec 12, 2025	0.59	0.59	0.59	0.59	0.59	2.63%	-
Dec 11, 2025	0.57	0.57	0.57	0.57	0.57	2.70%	-
Dec 10, 2025	0.56	0.56	0.56	0.56	0.56	-3.48%	-
Dec 9, 2025	0.58	0.58	0.58	0.58	0.58	-2.54%	-