Barinthus Biotherapeutics plc (BRNS)
NASDAQ: BRNS · Real-Time Price · USD
1.050
+0.030 (2.94%)
At close: Mar 28, 2025, 4:00 PM
1.021
-0.030 (-2.81%)
After-hours: Mar 28, 2025, 7:50 PM EDT
Barinthus Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | - | 6,423 |
| Mar 27, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | -0.94% | 5,377 |
| Mar 26, 2025 | 1.06 | 1.06 | 1.03 | 1.06 | 1.06 | 3.41% | 2,264 |
| Mar 25, 2025 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | -0.49% | 5,083 |
| Mar 24, 2025 | 0.99 | 1.07 | 0.99 | 1.03 | 1.03 | 4.04% | 8,461 |
| Mar 21, 2025 | 1.00 | 1.03 | 0.98 | 0.99 | 0.99 | -1.98% | 10,765 |
| Mar 20, 2025 | 0.98 | 1.04 | 0.98 | 1.01 | 1.01 | 2.02% | 3,658 |
| Mar 19, 2025 | 1.04 | 1.04 | 0.99 | 0.99 | 0.99 | -3.88% | 6,448 |
| Mar 18, 2025 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | -0.96% | 4,686 |
| Mar 17, 2025 | 1.12 | 1.12 | 1.01 | 1.04 | 1.04 | -1.89% | 10,297 |
| Mar 14, 2025 | 1.09 | 1.14 | 1.04 | 1.06 | 1.06 | - | 6,947 |
| Mar 13, 2025 | 1.08 | 1.10 | 1.02 | 1.06 | 1.06 | -0.93% | 13,189 |
| Mar 12, 2025 | 0.96 | 1.08 | 0.96 | 1.07 | 1.07 | 11.46% | 17,064 |
| Mar 11, 2025 | 1.01 | 1.01 | 0.95 | 0.96 | 0.96 | - | 3,308 |
| Mar 10, 2025 | 0.99 | 1.02 | 0.95 | 0.96 | 0.96 | -2.54% | 23,248 |
| Mar 7, 2025 | 1.00 | 1.03 | 0.95 | 0.99 | 0.99 | -3.43% | 32,281 |
| Mar 6, 2025 | 0.98 | 1.03 | 0.95 | 1.02 | 1.02 | 6.25% | 19,172 |
| Mar 5, 2025 | 1.00 | 1.04 | 0.94 | 0.96 | 0.96 | 3.23% | 16,509 |
| Mar 4, 2025 | 0.98 | 1.05 | 0.93 | 0.93 | 0.93 | -4.12% | 17,087 |
| Mar 3, 2025 | 1.01 | 1.06 | 0.97 | 0.97 | 0.97 | -3.96% | 13,081 |
| Feb 28, 2025 | 1.00 | 1.17 | 0.96 | 1.01 | 1.01 | 4.12% | 36,062 |
| Feb 27, 2025 | 1.03 | 1.03 | 0.95 | 0.97 | 0.97 | -5.83% | 7,439 |
| Feb 26, 2025 | 0.96 | 1.04 | 0.95 | 1.03 | 1.03 | 6.13% | 70,571 |
| Feb 25, 2025 | 1.09 | 1.14 | 0.96 | 0.97 | 0.97 | 1.09% | 12,678 |
| Feb 24, 2025 | 1.09 | 1.09 | 0.95 | 0.96 | 0.96 | -4.00% | 23,990 |
| Feb 21, 2025 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -5.21% | 5,610 |
| Feb 20, 2025 | 1.06 | 1.10 | 1.02 | 1.06 | 1.06 | -1.40% | 17,643 |
| Feb 19, 2025 | 1.13 | 1.15 | 1.02 | 1.07 | 1.07 | -0.93% | 41,087 |
| Feb 18, 2025 | 1.11 | 1.13 | 1.02 | 1.08 | 1.08 | -0.92% | 17,482 |
| Feb 14, 2025 | 1.06 | 1.20 | 1.00 | 1.09 | 1.09 | 5.31% | 48,824 |
| Feb 13, 2025 | 1.07 | 1.09 | 0.96 | 1.04 | 1.04 | -2.36% | 30,451 |
| Feb 12, 2025 | 1.07 | 1.10 | 0.99 | 1.06 | 1.06 | -1.85% | 10,854 |
| Feb 11, 2025 | 1.00 | 1.09 | 1.00 | 1.08 | 1.08 | 6.93% | 17,024 |
| Feb 10, 2025 | 1.03 | 1.09 | 0.99 | 1.01 | 1.01 | -1.94% | 37,561 |
| Feb 7, 2025 | 1.01 | 1.10 | 1.01 | 1.03 | 1.03 | 3.00% | 62,105 |
| Feb 6, 2025 | 0.99 | 1.04 | 0.96 | 1.00 | 1.00 | -0.99% | 47,851 |
| Feb 5, 2025 | 1.01 | 1.10 | 0.96 | 1.01 | 1.01 | 2.34% | 29,259 |
| Feb 4, 2025 | 0.96 | 1.16 | 0.96 | 0.99 | 0.99 | -0.81% | 46,474 |
| Feb 3, 2025 | 1.05 | 1.19 | 0.96 | 1.00 | 1.00 | -9.13% | 161,159 |
| Jan 31, 2025 | 1.00 | 1.10 | 0.96 | 1.10 | 1.10 | 9.50% | 62,821 |
| Jan 30, 2025 | 0.93 | 1.00 | 0.93 | 1.00 | 1.00 | 5.26% | 12,375 |
| Jan 29, 2025 | 0.95 | 0.99 | 0.93 | 0.95 | 0.95 | 2.15% | 24,703 |
| Jan 28, 2025 | 1.00 | 1.08 | 0.92 | 0.93 | 0.93 | -7.09% | 15,843 |
| Jan 27, 2025 | 1.02 | 1.11 | 0.93 | 1.00 | 1.00 | -0.89% | 135,270 |
| Jan 24, 2025 | 1.06 | 1.07 | 1.00 | 1.01 | 1.01 | -6.48% | 43,786 |
| Jan 23, 2025 | 1.10 | 1.11 | 1.01 | 1.08 | 1.08 | 2.86% | 32,457 |
| Jan 22, 2025 | 1.01 | 1.10 | 0.98 | 1.05 | 1.05 | 7.14% | 32,634 |
| Jan 21, 2025 | 1.04 | 1.05 | 0.94 | 0.98 | 0.98 | -5.77% | 36,941 |
| Jan 17, 2025 | 1.02 | 1.11 | 0.99 | 1.04 | 1.04 | 2.97% | 24,382 |
| Jan 16, 2025 | 1.00 | 1.15 | 0.98 | 1.01 | 1.01 | -0.98% | 16,990 |