Barinthus Biotherapeutics plc (BRNS)
NASDAQ: BRNS · Real-Time Price · USD
0.8912
+0.0078 (0.88%)
Jun 25, 2025, 4:00 PM - Market closed
Barinthus Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 0.95 | 1.02 | 0.95 | 1.00 | 1.00 | 4.17% | 18,040 |
| May 5, 2025 | 0.93 | 1.00 | 0.87 | 0.96 | 0.96 | 5.26% | 48,652 |
| May 2, 2025 | 1.11 | 1.13 | 0.88 | 0.91 | 0.91 | -16.33% | 78,293 |
| May 1, 2025 | 1.11 | 1.13 | 1.05 | 1.09 | 1.09 | -2.68% | 45,970 |
| Apr 30, 2025 | 1.02 | 1.12 | 1.00 | 1.12 | 1.12 | 12.01% | 39,864 |
| Apr 29, 2025 | 0.83 | 1.06 | 0.81 | 1.00 | 1.00 | 19.18% | 125,499 |
| Apr 28, 2025 | 0.86 | 0.96 | 0.76 | 0.84 | 0.84 | 1.94% | 137,557 |
| Apr 25, 2025 | 0.82 | 0.86 | 0.79 | 0.82 | 0.82 | 0.86% | 25,645 |
| Apr 24, 2025 | 0.82 | 0.84 | 0.77 | 0.82 | 0.82 | 0.01% | 14,648 |
| Apr 23, 2025 | 0.76 | 0.97 | 0.75 | 0.82 | 0.82 | 8.02% | 38,578 |
| Apr 22, 2025 | 0.73 | 0.78 | 0.72 | 0.76 | 0.76 | 6.38% | 3,504 |
| Apr 21, 2025 | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -2.73% | 1,888 |
| Apr 17, 2025 | 0.73 | 0.73 | 0.71 | 0.73 | 0.73 | 3.53% | 2,304 |
| Apr 16, 2025 | 0.70 | 0.73 | 0.68 | 0.71 | 0.71 | 3.52% | 7,296 |
| Apr 15, 2025 | 0.70 | 0.73 | 0.68 | 0.68 | 0.68 | -2.60% | 9,486 |
| Apr 14, 2025 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | -0.60% | 3,916 |