Barinthus Biotherapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.59	0.63	0.59	0.63	0.63	7.76%	6,434
Feb 19, 2026	0.64	0.69	0.58	0.58	0.58	-12.12%	553,241
Feb 18, 2026	0.70	0.70	0.58	0.66	0.66	7.49%	151,031
Feb 17, 2026	0.65	0.70	0.59	0.61	0.61	-2.38%	52,830
Feb 13, 2026	0.64	0.69	0.59	0.63	0.63	0.54%	142,634
Feb 12, 2026	0.68	0.69	0.63	0.63	0.63	-5.36%	43,165
Feb 11, 2026	0.70	0.71	0.56	0.66	0.66	-6.90%	146,564
Feb 10, 2026	0.72	0.72	0.71	0.71	0.71	0.35%	27,764
Feb 9, 2026	0.72	0.73	0.70	0.71	0.71	0.35%	53,596
Feb 6, 2026	0.74	0.75	0.70	0.71	0.71	-5.06%	27,482
Feb 5, 2026	0.73	0.74	0.71	0.74	0.74	6.09%	7,622
Feb 4, 2026	0.72	0.73	0.70	0.70	0.70	-6.04%	16,237
Feb 3, 2026	0.72	0.75	0.72	0.75	0.75	2.76%	27,111
Feb 2, 2026	0.71	0.74	0.70	0.73	0.73	-0.68%	18,713
Jan 30, 2026	0.74	0.74	0.71	0.73	0.73	1.19%	3,393
Jan 29, 2026	0.71	0.74	0.71	0.72	0.72	-2.24%	5,944
Jan 28, 2026	0.72	0.74	0.71	0.74	0.74	-0.01%	20,499
Jan 27, 2026	0.73	0.75	0.71	0.74	0.74	3.56%	18,859
Jan 26, 2026	0.75	0.75	0.71	0.71	0.71	-1.17%	46,883
Jan 23, 2026	0.71	0.74	0.71	0.72	0.72	-0.96%	11,338
Jan 22, 2026	0.71	0.75	0.71	0.73	0.73	2.54%	21,563
Jan 21, 2026	0.72	0.73	0.71	0.71	0.71	-1.39%	50,543
Jan 20, 2026	0.73	0.73	0.72	0.72	0.72	-0.70%	42,436
Jan 16, 2026	0.73	0.73	0.73	0.73	0.73	-0.67%	23,309
Jan 15, 2026	0.75	0.75	0.73	0.73	0.73	-3.29%	110,297
Jan 14, 2026	0.73	0.75	0.73	0.75	0.75	-0.61%	54,961
Jan 13, 2026	0.76	0.76	0.73	0.76	0.76	-0.08%	59,236
Jan 12, 2026	0.76	0.76	0.71	0.76	0.76	0.07%	48,014
Jan 9, 2026	0.76	0.76	0.74	0.76	0.76	0.21%	16,686
Jan 8, 2026	0.72	0.76	0.71	0.76	0.76	4.54%	69,635
Jan 7, 2026	0.72	0.73	0.71	0.73	0.73	2.10%	47,059
Jan 6, 2026	0.73	0.74	0.70	0.71	0.71	-2.34%	55,125
Jan 5, 2026	0.73	0.73	0.70	0.73	0.73	-1.07%	76,158
Jan 2, 2026	0.73	0.74	0.72	0.74	0.74	4.99%	25,998
Dec 31, 2025	0.67	0.74	0.67	0.70	0.70	2.79%	113,606
Dec 30, 2025	0.72	0.72	0.67	0.68	0.68	-1.30%	35,386
Dec 29, 2025	0.70	0.77	0.68	0.69	0.69	-2.00%	84,476
Dec 26, 2025	0.68	0.72	0.66	0.70	0.70	0.38%	159,885
Dec 24, 2025	0.72	0.74	0.68	0.70	0.70	-1.07%	21,579
Dec 23, 2025	0.70	0.74	0.68	0.71	0.71	-1.51%	61,549
Dec 22, 2025	0.72	0.74	0.68	0.72	0.72	-2.57%	95,849
Dec 19, 2025	0.72	0.74	0.71	0.74	0.74	1.04%	73,238
Dec 18, 2025	0.72	0.74	0.70	0.73	0.73	1.72%	68,216
Dec 17, 2025	0.73	0.78	0.70	0.72	0.72	-2.64%	74,903
Dec 16, 2025	0.75	0.75	0.71	0.74	0.74	-0.20%	40,064
Dec 15, 2025	0.73	0.74	0.68	0.74	0.74	8.94%	140,676
Dec 12, 2025	0.74	0.75	0.68	0.68	0.68	-5.71%	139,552
Dec 11, 2025	0.75	0.76	0.69	0.72	0.72	2.33%	177,430
Dec 10, 2025	0.78	0.78	0.68	0.70	0.70	3.85%	130,580
Dec 9, 2025	0.70	0.70	0.66	0.68	0.68	-3.54%	37,623