Skip to main content
Barinthus Biotherapeutics plc (BRNS)
NASDAQ: BRNS · Real-Time Price · USD
1.000
-0.070 (-6.54%)
At close: Feb 21, 2025, 4:00 PM
1.050
+0.050 (5.00%)
After-hours: Feb 21, 2025, 4:14 PM EST

Barinthus Biotherapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.031.041.001.001.00-5.21%5,610
Feb 20, 20251.061.101.021.061.06-1.40%17,643
Feb 19, 20251.131.151.021.071.07-0.93%41,087
Feb 18, 20251.111.131.021.081.08-0.92%17,482
Feb 14, 20251.061.201.001.091.095.31%48,824
Feb 13, 20251.071.090.961.041.04-2.36%30,451
Feb 12, 20251.071.100.991.061.06-1.85%10,854
Feb 11, 20251.001.091.001.081.086.93%17,024
Feb 10, 20251.031.090.991.011.01-1.94%37,561
Feb 7, 20251.011.101.011.031.033.00%62,105
Feb 6, 20250.991.040.961.001.00-0.99%47,851
Feb 5, 20251.011.100.961.011.012.34%29,259
Feb 4, 20250.961.160.960.990.99-0.81%46,474
Feb 3, 20251.051.190.961.001.00-9.13%161,159
Jan 31, 20251.001.100.961.101.109.50%62,821
Jan 30, 20250.931.000.931.001.005.26%12,375
Jan 29, 20250.950.990.930.950.952.15%24,703
Jan 28, 20251.001.080.920.930.93-7.09%15,843
Jan 27, 20251.021.110.931.001.00-0.89%135,270
Jan 24, 20251.061.071.001.011.01-6.48%43,786
Jan 23, 20251.101.111.011.081.082.86%32,457
Jan 22, 20251.011.100.981.051.057.14%32,634
Jan 21, 20251.041.050.940.980.98-5.77%36,941
Jan 17, 20251.021.110.991.041.042.97%24,382
Jan 16, 20251.001.150.981.011.01-0.98%16,990
Jan 15, 20250.981.140.961.021.027.65%123,674
Jan 14, 20250.951.120.910.950.950.80%23,208
Jan 13, 20251.041.120.940.940.94-8.74%32,400
Jan 10, 20251.141.141.001.031.03-9.65%49,951
Jan 8, 20251.171.221.111.141.14-0.87%26,957
Jan 7, 20251.271.281.141.151.150.88%43,551
Jan 6, 20251.191.261.101.141.14-3.39%43,553
Jan 3, 20251.261.281.141.181.18-4.84%40,969
Jan 2, 20251.191.251.101.241.242.65%53,368
Dec 31, 20241.131.231.101.211.219.82%42,027
Dec 30, 20241.051.111.041.101.103.77%30,226
Dec 27, 20241.081.120.981.061.06-55,122
Dec 26, 20241.151.151.041.061.06-4.50%24,865
Dec 24, 20241.071.171.071.111.11-4.31%28,989
Dec 23, 20241.151.201.041.161.164.50%29,829
Dec 20, 20241.051.111.021.111.118.82%36,406
Dec 19, 20241.091.250.981.021.02-1.92%69,389
Dec 18, 20241.041.241.001.041.0412.68%123,884
Dec 17, 20241.021.050.900.920.92-5.26%72,492
Dec 16, 20240.950.970.880.970.976.76%36,860
Dec 13, 20240.970.970.820.910.9111.28%20,486
Dec 12, 20240.860.940.800.820.82-4.65%27,521
Dec 11, 20240.921.000.850.860.86-8.51%31,769
Dec 10, 20240.931.050.930.940.94-0.91%17,665
Dec 9, 20241.011.010.920.950.95-7.00%27,002
Dec 6, 20241.001.040.911.021.029.68%8,059
Dec 5, 20241.031.060.900.930.93-7.00%41,500
Dec 4, 20241.031.071.001.001.00-4.31%17,031
Dec 3, 20241.001.080.921.051.056.36%28,921
Dec 2, 20240.971.000.960.980.98-0.35%10,887
Nov 29, 20240.941.000.920.990.993.27%132,074
Nov 27, 20241.031.030.930.950.95-1.14%221,176
Nov 26, 20241.031.040.930.970.97-0.88%64,793
Nov 25, 20240.931.040.900.970.978.91%166,200
Nov 22, 20241.021.020.890.890.89-9.47%142,281
Nov 21, 20240.900.990.900.990.999.93%39,802
Nov 20, 20240.910.970.860.900.901.24%50,229
Nov 19, 20240.880.990.850.890.896.09%56,126
Nov 18, 20241.001.000.810.840.84-13.72%256,190
Nov 15, 20241.351.380.880.970.97-29.70%263,301
Nov 14, 20241.431.431.351.381.38-1.43%26,449
Nov 13, 20241.441.441.341.401.40-59,918
Nov 12, 20241.401.441.281.401.401.97%29,137
Nov 11, 20241.331.411.331.371.371.70%16,683
Nov 8, 20241.521.521.351.351.35-8.29%43,853
Nov 7, 20241.481.501.451.471.47-0.67%8,884
Nov 6, 20241.351.491.351.481.4810.60%9,834
Nov 5, 20241.401.401.311.341.34-7.39%12,797
Nov 4, 20241.421.481.341.451.451.05%12,679
Nov 1, 20241.471.511.431.431.43-3.89%10,864
Oct 31, 20241.491.521.421.491.494.20%20,672
Oct 30, 20241.451.471.431.431.43-1.38%3,655
Oct 29, 20241.411.461.411.451.452.84%10,585
Oct 28, 20241.491.501.401.411.41-5.37%15,314
Oct 25, 20241.531.531.441.491.494.20%11,586
Oct 24, 20241.351.441.351.431.434.38%9,996
Oct 23, 20241.491.521.341.371.37-6.80%30,364
Oct 22, 20241.491.491.341.471.4710.28%8,649
Oct 21, 20241.231.481.231.331.338.37%28,970
Oct 18, 20241.231.331.191.231.232.50%299,710
Oct 17, 20241.181.201.181.201.20-6,590
Oct 16, 20241.201.211.161.201.20-27,065
Oct 15, 20241.211.211.151.201.202.56%5,808
Oct 14, 20241.191.201.171.171.17-26,884
Oct 11, 20241.171.171.141.171.17-1.68%5,993
Oct 10, 20241.211.211.141.191.19-50,344
Oct 9, 20241.241.241.161.191.19-1.65%2,307
Oct 8, 20241.271.271.201.211.21-3.97%9,781
Oct 7, 20241.331.351.241.261.26-5.26%470,023
Oct 4, 20241.271.331.201.331.337.26%40,496
Oct 3, 20241.161.291.161.241.243.33%15,737
Oct 2, 20241.151.261.151.201.201.69%30,577
Oct 1, 20241.201.251.161.181.18-0.84%51,978
Sep 30, 20241.191.251.191.191.190.85%12,367
Sep 27, 20241.211.211.181.181.18-1.67%1,729