Barinthus Biotherapeutics plc (BRNS)
NASDAQ: BRNS · Real-Time Price · USD
0.945
+0.046 (5.12%)
Nov 21, 2024, 11:09 AM EST - Market open

Barinthus Biotherapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20241.241.241.201.201.20-786
Sep 25, 20241.211.231.201.201.20-9,465
Sep 24, 20241.201.201.201.201.20-674
Sep 23, 20241.271.281.201.201.20-2.44%3,215
Sep 20, 20241.281.281.211.231.230.41%12,518
Sep 19, 20241.231.271.221.231.23-0.08%30,090
Sep 18, 20241.171.281.171.231.23-1.92%9,306
Sep 17, 20241.251.281.241.251.25-0.79%8,175
Sep 16, 20241.251.351.231.261.26-0.79%11,292
Sep 13, 20241.281.311.261.271.27-0.78%15,463
Sep 12, 20241.251.311.231.281.284.07%51,112
Sep 11, 20241.251.291.231.231.23-0.81%13,291
Sep 10, 20241.301.311.241.241.24-2.36%21,765
Sep 9, 20241.351.441.271.271.27-0.78%8,541
Sep 6, 20241.301.301.251.281.284.07%75,075
Sep 5, 20241.361.381.111.231.23-4.28%83,000
Sep 4, 20241.371.431.271.291.29-2.28%28,978
Sep 3, 20241.361.401.281.321.32-11,057
Aug 30, 20241.321.321.271.321.322.73%2,722
Aug 29, 20241.311.311.221.281.280.39%25,494
Aug 28, 20241.281.301.261.281.282.00%39,819
Aug 27, 20241.211.271.211.251.250.40%14,634
Aug 26, 20241.281.281.191.251.254.62%24,775
Aug 23, 20241.261.261.181.191.19-4.80%8,829
Aug 22, 20241.251.261.221.251.25-3,071
Aug 21, 20241.301.301.211.251.25-1.57%9,534
Aug 20, 20241.301.301.211.271.27-12,567
Aug 19, 20241.261.291.251.271.271.60%9,475
Aug 16, 20241.401.401.251.251.25-3.85%3,692
Aug 15, 20241.391.391.251.301.30-1.52%26,275
Aug 14, 20241.311.421.311.321.32-0.38%4,490
Aug 13, 20241.411.411.321.331.33-1.12%2,660
Aug 12, 20241.351.431.311.341.34-0.74%22,101
Aug 9, 20241.361.411.331.351.35-2.17%1,840
Aug 8, 20241.381.381.351.381.38-0.72%3,575
Aug 7, 20241.461.461.381.391.39-4,952
Aug 6, 20241.411.411.391.391.39-2,202
Aug 5, 20241.421.491.381.391.39-3.47%34,960
Aug 2, 20241.501.501.431.441.44-5.51%22,189
Aug 1, 20241.471.571.461.521.522.28%20,894
Jul 31, 20241.511.511.451.491.49-0.67%9,927
Jul 30, 20241.511.511.421.501.501.35%5,316
Jul 29, 20241.351.491.351.481.488.03%26,303
Jul 26, 20241.471.481.331.371.37-6.16%24,533
Jul 25, 20241.471.501.461.461.460.69%3,492
Jul 24, 20241.511.511.451.451.45-9,178
Jul 23, 20241.481.501.391.451.450.35%41,458
Jul 22, 20241.401.511.401.451.453.21%20,540
Jul 19, 20241.431.431.401.401.40-2.71%1,821
Jul 18, 20241.511.531.401.441.44-4.07%13,698
Jul 17, 20241.581.581.501.501.50-2.91%10,504
Jul 16, 20241.551.561.531.551.55-26,586
Jul 15, 20241.521.551.501.551.552.32%17,324
Jul 12, 20241.521.521.451.511.512.72%134,524
Jul 11, 20241.411.481.401.471.472.44%24,437
Jul 10, 20241.441.451.391.441.44-0.35%45,076
Jul 9, 20241.431.451.421.441.440.77%23,691
Jul 8, 20241.421.431.401.431.431.71%44,667
Jul 5, 20241.411.431.391.411.41-1.75%10,052
Jul 3, 20241.431.431.331.431.43-0.28%6,054
Jul 2, 20241.421.451.411.431.430.28%26,588