Barinthus Biotherapeutics plc (BRNS)
NASDAQ: BRNS · Real-Time Price · USD
0.7103
-0.0028 (-0.39%)
Nov 19, 2025, 1:21 PM EST - Market open
Barinthus Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 0.72 | 0.75 | 0.70 | 0.71 | - | -0.39% | 63,717 |
| Nov 18, 2025 | 0.75 | 0.79 | 0.71 | 0.71 | 0.71 | -7.32% | 153,988 |
| Nov 17, 2025 | 0.80 | 0.81 | 0.76 | 0.77 | 0.77 | -3.22% | 409,650 |
| Nov 14, 2025 | 0.76 | 0.80 | 0.75 | 0.80 | 0.80 | 1.66% | 335,553 |
| Nov 13, 2025 | 0.81 | 0.82 | 0.75 | 0.78 | 0.78 | -3.35% | 270,674 |
| Nov 12, 2025 | 0.83 | 0.83 | 0.79 | 0.81 | 0.81 | 1.14% | 31,406 |
| Nov 11, 2025 | 0.89 | 0.90 | 0.76 | 0.80 | 0.80 | -9.09% | 174,316 |
| Nov 10, 2025 | 1.08 | 1.10 | 0.74 | 0.88 | 0.88 | -17.76% | 785,339 |
| Nov 7, 2025 | 1.25 | 1.25 | 1.05 | 1.07 | 1.07 | -10.08% | 117,037 |
| Nov 6, 2025 | 1.15 | 1.19 | 1.10 | 1.19 | 1.19 | 6.25% | 17,701 |
| Nov 5, 2025 | 1.19 | 1.21 | 1.12 | 1.12 | 1.12 | -3.45% | 9,610 |
| Nov 4, 2025 | 1.20 | 1.21 | 1.10 | 1.16 | 1.16 | -2.52% | 18,376 |
| Nov 3, 2025 | 1.27 | 1.31 | 1.14 | 1.19 | 1.19 | -9.64% | 58,829 |
| Oct 31, 2025 | 1.27 | 1.38 | 1.27 | 1.32 | 1.32 | 2.09% | 12,941 |
| Oct 30, 2025 | 1.33 | 1.37 | 1.27 | 1.29 | 1.29 | -3.01% | 9,475 |
| Oct 29, 2025 | 1.26 | 1.40 | 1.25 | 1.33 | 1.33 | 2.31% | 65,896 |
| Oct 28, 2025 | 1.30 | 1.34 | 1.25 | 1.30 | 1.30 | 2.36% | 88,088 |
| Oct 27, 2025 | 1.33 | 1.35 | 1.22 | 1.27 | 1.27 | -4.51% | 25,777 |
| Oct 24, 2025 | 1.25 | 1.38 | 1.20 | 1.33 | 1.33 | 3.10% | 58,360 |
| Oct 23, 2025 | 1.35 | 1.35 | 1.25 | 1.29 | 1.29 | -1.00% | 36,832 |
| Oct 22, 2025 | 1.38 | 1.38 | 1.26 | 1.30 | 1.30 | -6.26% | 39,990 |
| Oct 21, 2025 | 1.37 | 1.41 | 1.36 | 1.39 | 1.39 | 1.24% | 13,834 |
| Oct 20, 2025 | 1.38 | 1.48 | 1.36 | 1.37 | 1.37 | 3.08% | 22,052 |
| Oct 17, 2025 | 1.30 | 1.50 | 1.23 | 1.33 | 1.33 | -1.33% | 171,605 |
| Oct 16, 2025 | 1.32 | 1.40 | 1.32 | 1.35 | 1.35 | -1.46% | 60,945 |
| Oct 15, 2025 | 1.33 | 1.41 | 1.20 | 1.37 | 1.37 | 0.74% | 52,435 |
| Oct 14, 2025 | 1.33 | 1.41 | 1.31 | 1.36 | 1.36 | 3.82% | 23,841 |
| Oct 13, 2025 | 1.38 | 1.42 | 1.29 | 1.31 | 1.31 | -3.68% | 41,725 |
| Oct 10, 2025 | 1.43 | 1.51 | 1.36 | 1.36 | 1.36 | -6.85% | 47,571 |
| Oct 9, 2025 | 1.47 | 1.50 | 1.43 | 1.46 | 1.46 | -3.31% | 110,751 |
| Oct 8, 2025 | 1.58 | 1.58 | 1.51 | 1.51 | 1.51 | -4.55% | 74,197 |
| Oct 7, 2025 | 1.62 | 1.83 | 1.52 | 1.58 | 1.58 | 0.76% | 245,021 |
| Oct 6, 2025 | 1.48 | 1.57 | 1.42 | 1.57 | 1.57 | 8.65% | 173,739 |
| Oct 3, 2025 | 1.42 | 1.48 | 1.36 | 1.45 | 1.45 | 1.76% | 132,873 |
| Oct 2, 2025 | 1.49 | 1.55 | 1.39 | 1.42 | 1.42 | -5.02% | 102,359 |
| Oct 1, 2025 | 1.28 | 1.67 | 1.25 | 1.50 | 1.50 | 19.60% | 814,611 |
| Sep 30, 2025 | 1.42 | 1.42 | 1.06 | 1.25 | 1.25 | -15.54% | 838,157 |
| Sep 29, 2025 | 1.22 | 1.50 | 1.21 | 1.48 | 1.48 | 21.31% | 2,000,278 |
| Sep 26, 2025 | 1.13 | 1.23 | 1.10 | 1.22 | 1.22 | 0.83% | 37,960 |
| Sep 25, 2025 | 1.15 | 1.23 | 1.11 | 1.21 | 1.21 | 2.63% | 74,785 |
| Sep 24, 2025 | 1.06 | 1.28 | 1.06 | 1.18 | 1.18 | 12.29% | 173,073 |
| Sep 23, 2025 | 1.11 | 1.13 | 1.04 | 1.05 | 1.05 | -4.98% | 36,567 |
| Sep 22, 2025 | 1.13 | 1.13 | 1.08 | 1.11 | 1.11 | 2.22% | 11,215 |
| Sep 19, 2025 | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -2.17% | 17,051 |
| Sep 18, 2025 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 3.27% | 23,659 |
| Sep 17, 2025 | 1.06 | 1.08 | 0.99 | 1.07 | 1.07 | 1.90% | 67,259 |
| Sep 16, 2025 | 1.04 | 1.12 | 1.04 | 1.05 | 1.05 | - | 53,446 |
| Sep 15, 2025 | 1.10 | 1.12 | 1.04 | 1.05 | 1.05 | -4.55% | 60,780 |
| Sep 12, 2025 | 1.20 | 1.20 | 1.09 | 1.10 | 1.10 | -2.65% | 162,369 |
| Sep 11, 2025 | 1.13 | 1.20 | 1.12 | 1.13 | 1.13 | 2.73% | 38,261 |