Barinthus Biotherapeutics plc (BRNS)
NASDAQ: BRNS · Real-Time Price · USD
1.110
+0.050 (4.72%)
Dec 20, 2024, 4:00 PM EST - Market closed
Barinthus Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.05 | 1.11 | 1.02 | 1.11 | 1.11 | 8.82% | 36,406 |
| Dec 19, 2024 | 1.09 | 1.25 | 0.98 | 1.02 | 1.02 | -1.92% | 69,389 |
| Dec 18, 2024 | 1.04 | 1.24 | 1.00 | 1.04 | 1.04 | 12.68% | 123,884 |
| Dec 17, 2024 | 1.02 | 1.05 | 0.90 | 0.92 | 0.92 | -5.26% | 72,492 |
| Dec 16, 2024 | 0.95 | 0.97 | 0.88 | 0.97 | 0.97 | 6.76% | 36,860 |
| Dec 13, 2024 | 0.97 | 0.97 | 0.82 | 0.91 | 0.91 | 11.28% | 20,486 |
| Dec 12, 2024 | 0.86 | 0.94 | 0.80 | 0.82 | 0.82 | -4.65% | 27,521 |
| Dec 11, 2024 | 0.92 | 1.00 | 0.85 | 0.86 | 0.86 | -8.51% | 31,769 |
| Dec 10, 2024 | 0.93 | 1.05 | 0.93 | 0.94 | 0.94 | -0.91% | 17,665 |
| Dec 9, 2024 | 1.01 | 1.01 | 0.92 | 0.95 | 0.95 | -7.00% | 27,002 |
| Dec 6, 2024 | 1.00 | 1.04 | 0.91 | 1.02 | 1.02 | 9.68% | 8,059 |
| Dec 5, 2024 | 1.03 | 1.06 | 0.90 | 0.93 | 0.93 | -7.00% | 41,500 |
| Dec 4, 2024 | 1.03 | 1.07 | 1.00 | 1.00 | 1.00 | -4.31% | 17,031 |
| Dec 3, 2024 | 1.00 | 1.08 | 0.92 | 1.05 | 1.05 | 6.36% | 28,921 |
| Dec 2, 2024 | 0.97 | 1.00 | 0.96 | 0.98 | 0.98 | -0.35% | 10,887 |
| Nov 29, 2024 | 0.94 | 1.00 | 0.92 | 0.99 | 0.99 | 3.27% | 132,074 |
| Nov 27, 2024 | 1.03 | 1.03 | 0.93 | 0.95 | 0.95 | -1.14% | 221,176 |
| Nov 26, 2024 | 1.03 | 1.04 | 0.93 | 0.97 | 0.97 | -0.88% | 64,793 |
| Nov 25, 2024 | 0.93 | 1.04 | 0.90 | 0.97 | 0.97 | 8.91% | 166,200 |
| Nov 22, 2024 | 1.02 | 1.02 | 0.89 | 0.89 | 0.89 | -9.47% | 142,281 |
| Nov 21, 2024 | 0.90 | 0.99 | 0.90 | 0.99 | 0.99 | 9.93% | 39,802 |
| Nov 20, 2024 | 0.91 | 0.97 | 0.86 | 0.90 | 0.90 | 1.24% | 50,229 |
| Nov 19, 2024 | 0.88 | 0.99 | 0.85 | 0.89 | 0.89 | 6.09% | 56,126 |
| Nov 18, 2024 | 1.00 | 1.00 | 0.81 | 0.84 | 0.84 | -13.72% | 256,190 |
| Nov 15, 2024 | 1.35 | 1.38 | 0.88 | 0.97 | 0.97 | -29.70% | 263,301 |
| Nov 14, 2024 | 1.43 | 1.43 | 1.35 | 1.38 | 1.38 | -1.43% | 26,449 |
| Nov 13, 2024 | 1.44 | 1.44 | 1.34 | 1.40 | 1.40 | - | 59,918 |
| Nov 12, 2024 | 1.40 | 1.44 | 1.28 | 1.40 | 1.40 | 1.97% | 29,137 |
| Nov 11, 2024 | 1.33 | 1.41 | 1.33 | 1.37 | 1.37 | 1.70% | 16,683 |
| Nov 8, 2024 | 1.52 | 1.52 | 1.35 | 1.35 | 1.35 | -8.29% | 43,853 |
| Nov 7, 2024 | 1.48 | 1.50 | 1.45 | 1.47 | 1.47 | -0.67% | 8,884 |
| Nov 6, 2024 | 1.35 | 1.49 | 1.35 | 1.48 | 1.48 | 10.60% | 9,834 |
| Nov 5, 2024 | 1.40 | 1.40 | 1.31 | 1.34 | 1.34 | -7.39% | 12,797 |
| Nov 4, 2024 | 1.42 | 1.48 | 1.34 | 1.45 | 1.45 | 1.05% | 12,679 |
| Nov 1, 2024 | 1.47 | 1.51 | 1.43 | 1.43 | 1.43 | -3.89% | 10,864 |
| Oct 31, 2024 | 1.49 | 1.52 | 1.42 | 1.49 | 1.49 | 4.20% | 20,672 |
| Oct 30, 2024 | 1.45 | 1.47 | 1.43 | 1.43 | 1.43 | -1.38% | 3,655 |
| Oct 29, 2024 | 1.41 | 1.46 | 1.41 | 1.45 | 1.45 | 2.84% | 10,585 |
| Oct 28, 2024 | 1.49 | 1.50 | 1.40 | 1.41 | 1.41 | -5.37% | 15,314 |
| Oct 25, 2024 | 1.53 | 1.53 | 1.44 | 1.49 | 1.49 | 4.20% | 11,586 |
| Oct 24, 2024 | 1.35 | 1.44 | 1.35 | 1.43 | 1.43 | 4.38% | 9,996 |
| Oct 23, 2024 | 1.49 | 1.52 | 1.34 | 1.37 | 1.37 | -6.80% | 30,364 |
| Oct 22, 2024 | 1.49 | 1.49 | 1.34 | 1.47 | 1.47 | 10.28% | 8,649 |
| Oct 21, 2024 | 1.23 | 1.48 | 1.23 | 1.33 | 1.33 | 8.37% | 28,970 |
| Oct 18, 2024 | 1.23 | 1.33 | 1.19 | 1.23 | 1.23 | 2.50% | 299,710 |
| Oct 17, 2024 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | - | 6,590 |
| Oct 16, 2024 | 1.20 | 1.21 | 1.16 | 1.20 | 1.20 | - | 27,065 |
| Oct 15, 2024 | 1.21 | 1.21 | 1.15 | 1.20 | 1.20 | 2.56% | 5,808 |
| Oct 14, 2024 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | - | 26,884 |
| Oct 11, 2024 | 1.17 | 1.17 | 1.14 | 1.17 | 1.17 | -1.68% | 5,993 |
| Oct 10, 2024 | 1.21 | 1.21 | 1.14 | 1.19 | 1.19 | - | 50,344 |
| Oct 9, 2024 | 1.24 | 1.24 | 1.16 | 1.19 | 1.19 | -1.65% | 2,307 |
| Oct 8, 2024 | 1.27 | 1.27 | 1.20 | 1.21 | 1.21 | -3.97% | 9,781 |
| Oct 7, 2024 | 1.33 | 1.35 | 1.24 | 1.26 | 1.26 | -5.26% | 470,023 |
| Oct 4, 2024 | 1.27 | 1.33 | 1.20 | 1.33 | 1.33 | 7.26% | 40,496 |
| Oct 3, 2024 | 1.16 | 1.29 | 1.16 | 1.24 | 1.24 | 3.33% | 15,737 |
| Oct 2, 2024 | 1.15 | 1.26 | 1.15 | 1.20 | 1.20 | 1.69% | 30,577 |
| Oct 1, 2024 | 1.20 | 1.25 | 1.16 | 1.18 | 1.18 | -0.84% | 51,978 |
| Sep 30, 2024 | 1.19 | 1.25 | 1.19 | 1.19 | 1.19 | 0.85% | 12,367 |
| Sep 27, 2024 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -1.67% | 1,729 |
| Sep 26, 2024 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | - | 786 |
| Sep 25, 2024 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | - | 9,465 |
| Sep 24, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 674 |
| Sep 23, 2024 | 1.27 | 1.28 | 1.20 | 1.20 | 1.20 | -2.44% | 3,215 |
| Sep 20, 2024 | 1.28 | 1.28 | 1.21 | 1.23 | 1.23 | 0.41% | 12,518 |
| Sep 19, 2024 | 1.23 | 1.27 | 1.22 | 1.23 | 1.23 | -0.08% | 30,090 |
| Sep 18, 2024 | 1.17 | 1.28 | 1.17 | 1.23 | 1.23 | -1.92% | 9,306 |
| Sep 17, 2024 | 1.25 | 1.28 | 1.24 | 1.25 | 1.25 | -0.79% | 8,175 |
| Sep 16, 2024 | 1.25 | 1.35 | 1.23 | 1.26 | 1.26 | -0.79% | 11,292 |
| Sep 13, 2024 | 1.28 | 1.31 | 1.26 | 1.27 | 1.27 | -0.78% | 15,463 |
| Sep 12, 2024 | 1.25 | 1.31 | 1.23 | 1.28 | 1.28 | 4.07% | 51,112 |
| Sep 11, 2024 | 1.25 | 1.29 | 1.23 | 1.23 | 1.23 | -0.81% | 13,291 |
| Sep 10, 2024 | 1.30 | 1.31 | 1.24 | 1.24 | 1.24 | -2.36% | 21,765 |
| Sep 9, 2024 | 1.35 | 1.44 | 1.27 | 1.27 | 1.27 | -0.78% | 8,541 |
| Sep 6, 2024 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | 4.07% | 75,075 |
| Sep 5, 2024 | 1.36 | 1.38 | 1.11 | 1.23 | 1.23 | -4.28% | 83,000 |
| Sep 4, 2024 | 1.37 | 1.43 | 1.27 | 1.29 | 1.29 | -2.28% | 28,978 |
| Sep 3, 2024 | 1.36 | 1.40 | 1.28 | 1.32 | 1.32 | - | 11,057 |
| Aug 30, 2024 | 1.32 | 1.32 | 1.27 | 1.32 | 1.32 | 2.73% | 2,722 |
| Aug 29, 2024 | 1.31 | 1.31 | 1.22 | 1.28 | 1.28 | 0.39% | 25,494 |
| Aug 28, 2024 | 1.28 | 1.30 | 1.26 | 1.28 | 1.28 | 2.00% | 39,819 |
| Aug 27, 2024 | 1.21 | 1.27 | 1.21 | 1.25 | 1.25 | 0.40% | 14,634 |
| Aug 26, 2024 | 1.28 | 1.28 | 1.19 | 1.25 | 1.25 | 4.62% | 24,775 |
| Aug 23, 2024 | 1.26 | 1.26 | 1.18 | 1.19 | 1.19 | -4.80% | 8,829 |
| Aug 22, 2024 | 1.25 | 1.26 | 1.22 | 1.25 | 1.25 | - | 3,071 |
| Aug 21, 2024 | 1.30 | 1.30 | 1.21 | 1.25 | 1.25 | -1.57% | 9,534 |
| Aug 20, 2024 | 1.30 | 1.30 | 1.21 | 1.27 | 1.27 | - | 12,567 |
| Aug 19, 2024 | 1.26 | 1.29 | 1.25 | 1.27 | 1.27 | 1.60% | 9,475 |
| Aug 16, 2024 | 1.40 | 1.40 | 1.25 | 1.25 | 1.25 | -3.85% | 3,692 |
| Aug 15, 2024 | 1.39 | 1.39 | 1.25 | 1.30 | 1.30 | -1.52% | 26,275 |
| Aug 14, 2024 | 1.31 | 1.42 | 1.31 | 1.32 | 1.32 | -0.38% | 4,490 |
| Aug 13, 2024 | 1.41 | 1.41 | 1.32 | 1.33 | 1.33 | -1.12% | 2,660 |
| Aug 12, 2024 | 1.35 | 1.43 | 1.31 | 1.34 | 1.34 | -0.74% | 22,101 |
| Aug 9, 2024 | 1.36 | 1.41 | 1.33 | 1.35 | 1.35 | -2.17% | 1,840 |
| Aug 8, 2024 | 1.38 | 1.38 | 1.35 | 1.38 | 1.38 | -0.72% | 3,575 |
| Aug 7, 2024 | 1.46 | 1.46 | 1.38 | 1.39 | 1.39 | - | 4,952 |
| Aug 6, 2024 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | - | 2,202 |
| Aug 5, 2024 | 1.42 | 1.49 | 1.38 | 1.39 | 1.39 | -3.47% | 34,960 |
| Aug 2, 2024 | 1.50 | 1.50 | 1.43 | 1.44 | 1.44 | -5.51% | 22,189 |
| Aug 1, 2024 | 1.47 | 1.57 | 1.46 | 1.52 | 1.52 | 2.28% | 20,894 |