Barinthus Biotherapeutics plc (BRNS)
NASDAQ: BRNS · Real-Time Price · USD
1.330
+0.060 (4.72%)
Sep 4, 2025, 4:00 PM - Market closed
Barinthus Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.35 | 1.35 | 1.21 | 1.33 | 1.33 | 4.72% | 30,350 |
| Sep 3, 2025 | 1.17 | 1.27 | 1.16 | 1.27 | 1.27 | 8.27% | 39,798 |
| Sep 2, 2025 | 1.14 | 1.23 | 1.13 | 1.17 | 1.17 | 4.73% | 28,074 |
| Aug 29, 2025 | 1.14 | 1.20 | 1.11 | 1.12 | 1.12 | -5.08% | 8,247 |
| Aug 28, 2025 | 1.13 | 1.33 | 1.13 | 1.18 | 1.18 | 3.51% | 28,629 |
| Aug 27, 2025 | 1.19 | 1.20 | 1.14 | 1.14 | 1.14 | -4.20% | 8,516 |
| Aug 26, 2025 | 1.22 | 1.22 | 1.15 | 1.19 | 1.19 | -0.42% | 15,598 |
| Aug 25, 2025 | 1.24 | 1.24 | 1.17 | 1.20 | 1.20 | 1.27% | 14,692 |
| Aug 22, 2025 | 1.21 | 1.22 | 1.16 | 1.18 | 1.18 | -0.42% | 6,823 |
| Aug 21, 2025 | 1.10 | 1.23 | 1.10 | 1.19 | 1.19 | 3.95% | 26,007 |
| Aug 20, 2025 | 1.16 | 1.16 | 1.11 | 1.14 | 1.14 | 3.45% | 11,513 |
| Aug 19, 2025 | 1.19 | 1.22 | 1.06 | 1.10 | 1.10 | -7.39% | 33,030 |
| Aug 18, 2025 | 1.34 | 1.35 | 1.18 | 1.19 | 1.19 | -4.03% | 16,709 |
| Aug 15, 2025 | 1.17 | 1.32 | 1.17 | 1.24 | 1.24 | -2.82% | 13,561 |
| Aug 14, 2025 | 1.24 | 1.39 | 1.18 | 1.28 | 1.28 | 1.27% | 12,061 |
| Aug 13, 2025 | 1.16 | 1.27 | 1.13 | 1.26 | 1.26 | 3.28% | 17,249 |
| Aug 12, 2025 | 1.12 | 1.28 | 1.12 | 1.22 | 1.22 | 7.02% | 53,536 |
| Aug 11, 2025 | 1.32 | 1.32 | 1.06 | 1.14 | 1.14 | -14.93% | 109,183 |
| Aug 8, 2025 | 1.37 | 1.38 | 1.30 | 1.34 | 1.34 | -7.59% | 25,101 |
| Aug 7, 2025 | 1.28 | 1.45 | 1.28 | 1.45 | 1.45 | 10.69% | 35,538 |
| Aug 6, 2025 | 1.39 | 1.42 | 1.29 | 1.31 | 1.31 | -5.07% | 32,488 |
| Aug 5, 2025 | 1.32 | 1.47 | 1.29 | 1.38 | 1.38 | 6.98% | 85,553 |
| Aug 4, 2025 | 1.40 | 1.42 | 1.28 | 1.29 | 1.29 | -7.86% | 44,922 |
| Aug 1, 2025 | 1.41 | 1.49 | 1.34 | 1.40 | 1.40 | -5.41% | 43,312 |
| Jul 31, 2025 | 1.43 | 1.56 | 1.40 | 1.48 | 1.48 | 2.78% | 236,015 |
| Jul 30, 2025 | 1.51 | 1.56 | 1.31 | 1.44 | 1.44 | -5.88% | 89,694 |
| Jul 29, 2025 | 1.61 | 1.65 | 1.50 | 1.53 | 1.53 | -1.29% | 39,423 |
| Jul 28, 2025 | 1.71 | 1.71 | 1.44 | 1.55 | 1.55 | -13.41% | 127,644 |
| Jul 25, 2025 | 1.78 | 1.80 | 1.73 | 1.79 | 1.79 | 2.58% | 21,075 |
| Jul 24, 2025 | 1.86 | 1.94 | 1.69 | 1.75 | 1.75 | -8.64% | 112,658 |
| Jul 23, 2025 | 1.82 | 2.01 | 1.82 | 1.91 | 1.91 | 5.52% | 83,877 |
| Jul 22, 2025 | 1.93 | 1.95 | 1.76 | 1.81 | 1.81 | -8.12% | 182,469 |
| Jul 21, 2025 | 1.50 | 2.91 | 1.48 | 1.97 | 1.97 | 31.51% | 3,401,101 |
| 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 |