Barinthus Biotherapeutics plc (BRNS)
NASDAQ: BRNS · Real-Time Price · USD
1.498
-0.032 (-2.12%)
At close: Jul 18, 2025, 4:00 PM
1.430
-0.068 (-4.51%)
After-hours: Jul 18, 2025, 7:51 PM EDT
Barinthus Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 1.60 | 1.60 | 1.33 | 1.50 | 1.50 | -2.09% | 403,517 |
| Jul 17, 2025 | 1.38 | 1.77 | 1.38 | 1.53 | 1.53 | 7.75% | 2,063,828 |
| Jul 16, 2025 | 1.02 | 2.92 | 1.00 | 1.42 | 1.42 | 39.22% | 69,869,679 |
| Jul 15, 2025 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | - | 10,983 |
| Jul 14, 2025 | 1.03 | 1.04 | 0.96 | 1.02 | 1.02 | 2.00% | 16,054 |
| Jul 11, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -5.66% | 3,683 |
| Jul 10, 2025 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | - | 17,407 |
| Jul 9, 2025 | 1.02 | 1.10 | 0.94 | 1.06 | 1.06 | 7.61% | 63,162 |
| Jul 8, 2025 | 0.92 | 1.05 | 0.92 | 0.99 | 0.99 | 6.21% | 60,819 |
| Jul 7, 2025 | 0.91 | 1.00 | 0.91 | 0.93 | 0.93 | 0.68% | 48,231 |
| Jul 3, 2025 | 0.98 | 1.00 | 0.91 | 0.92 | 0.92 | -2.63% | 16,172 |
| Jul 2, 2025 | 0.95 | 1.00 | 0.93 | 0.95 | 0.95 | 5.11% | 24,902 |
| Jul 1, 2025 | 0.91 | 0.94 | 0.90 | 0.90 | 0.90 | -3.24% | 13,154 |
| Jun 30, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 1.54% | 6,136 |
| Jun 27, 2025 | 0.90 | 0.94 | 0.90 | 0.92 | 0.92 | -0.70% | 2,016 |
| Jun 26, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 3.51% | 2,881 |
| Jun 25, 2025 | 0.91 | 0.95 | 0.89 | 0.89 | 0.89 | 0.88% | 19,283 |
| Jun 24, 2025 | 0.93 | 0.93 | 0.87 | 0.88 | 0.88 | -0.63% | 11,110 |
| Jun 23, 2025 | 0.87 | 0.89 | 0.85 | 0.89 | 0.89 | 5.69% | 6,811 |
| Jun 20, 2025 | 0.92 | 0.93 | 0.83 | 0.84 | 0.84 | -3.32% | 27,544 |
| Jun 18, 2025 | 0.93 | 0.93 | 0.86 | 0.87 | 0.87 | -1.14% | 10,862 |
| Jun 17, 2025 | 0.91 | 0.92 | 0.88 | 0.88 | 0.88 | -3.30% | 5,421 |
| Jun 16, 2025 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | 0.74% | 2,985 |
| Jun 13, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -1.20% | 6,573 |
| Jun 12, 2025 | 0.95 | 0.95 | 0.90 | 0.91 | 0.91 | -4.76% | 6,247 |
| Jun 11, 2025 | 1.00 | 1.04 | 0.96 | 0.96 | 0.96 | -4.00% | 35,963 |
| Jun 10, 2025 | 1.00 | 1.01 | 0.97 | 1.00 | 1.00 | 0.97% | 3,002 |
| Jun 9, 2025 | 1.03 | 1.04 | 0.98 | 0.99 | 0.99 | -0.47% | 16,574 |
| Jun 6, 2025 | 1.01 | 1.01 | 0.96 | 1.00 | 1.00 | 0.51% | 4,643 |
| Jun 5, 2025 | 1.03 | 1.04 | 0.98 | 0.99 | 0.99 | -1.98% | 6,973 |
| Jun 4, 2025 | 1.07 | 1.07 | 1.00 | 1.01 | 1.01 | -6.48% | 19,141 |
| Jun 3, 2025 | 1.08 | 1.11 | 1.05 | 1.08 | 1.08 | 0.93% | 11,711 |
| Jun 2, 2025 | 1.01 | 1.08 | 0.97 | 1.07 | 1.07 | -0.93% | 27,086 |
| May 30, 2025 | 1.03 | 1.10 | 1.00 | 1.08 | 1.08 | -1.82% | 26,915 |
| May 29, 2025 | 0.89 | 1.11 | 0.85 | 1.10 | 1.10 | 28.06% | 126,140 |
| May 28, 2025 | 0.77 | 0.91 | 0.77 | 0.86 | 0.86 | 3.49% | 60,096 |
| May 27, 2025 | 0.68 | 0.83 | 0.68 | 0.83 | 0.83 | 26.91% | 66,017 |
| May 23, 2025 | 0.84 | 0.89 | 0.65 | 0.65 | 0.65 | -19.26% | 211,767 |
| May 22, 2025 | 0.87 | 0.90 | 0.80 | 0.81 | 0.81 | -2.30% | 112,899 |
| May 21, 2025 | 0.90 | 0.92 | 0.80 | 0.83 | 0.83 | -6.84% | 51,544 |
| May 20, 2025 | 0.89 | 0.94 | 0.86 | 0.89 | 0.89 | 4.71% | 32,380 |
| May 19, 2025 | 0.92 | 0.92 | 0.85 | 0.85 | 0.85 | -9.96% | 46,589 |
| May 16, 2025 | 0.87 | 0.95 | 0.85 | 0.94 | 0.94 | 8.52% | 50,293 |
| May 15, 2025 | 0.93 | 0.93 | 0.77 | 0.87 | 0.87 | -2.26% | 61,415 |
| May 14, 2025 | 0.92 | 0.93 | 0.88 | 0.89 | 0.89 | -2.17% | 3,638 |
| May 13, 2025 | 0.90 | 0.95 | 0.88 | 0.91 | 0.91 | -2.18% | 5,644 |
| May 12, 2025 | 0.85 | 0.93 | 0.80 | 0.93 | 0.93 | 7.27% | 59,655 |
| May 9, 2025 | 0.93 | 0.93 | 0.87 | 0.87 | 0.87 | -3.67% | 9,133 |
| May 8, 2025 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -9.07% | 2,390 |
| May 7, 2025 | 1.00 | 1.00 | 0.91 | 0.99 | 0.99 | -1.02% | 3,743 |