Barinthus Biotherapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.60	0.67	0.58	0.62	0.62	11.07%	111,890
Jul 17, 2026	0.67	0.67	0.56	0.56	0.56	-17.09%	39,137
Jul 16, 2026	0.67	0.69	0.64	0.67	0.67	2.34%	5,692
Jul 15, 2026	0.60	0.67	0.60	0.65	0.65	6.94%	77,667
Jul 14, 2026	0.63	0.63	0.61	0.61	0.61	0.36%	27,067
Jul 13, 2026	0.65	0.65	0.61	0.61	0.61	-4.36%	68,193
Jul 10, 2026	0.61	0.64	0.61	0.64	0.64	-0.02%	2,510
Jul 9, 2026	0.62	0.65	0.61	0.64	0.64	0.08%	37,235
Jul 8, 2026	0.62	0.68	0.61	0.64	0.64	1.35%	163,240
Jul 7, 2026	0.62	0.63	0.62	0.63	0.63	-0.25%	7,419
Jul 6, 2026	0.61	0.65	0.61	0.63	0.63	1.68%	98,355
Jul 2, 2026	0.70	0.70	0.59	0.62	0.62	-3.26%	86,218
Jul 1, 2026	0.65	0.67	0.64	0.64	0.64	-2.88%	37,168
Jun 30, 2026	0.67	0.69	0.65	0.66	0.66	-0.09%	21,862
Jun 29, 2026	0.71	0.71	0.66	0.66	0.66	-5.63%	30,608
Jun 26, 2026	0.71	0.72	0.68	0.70	0.70	-2.64%	6,869
Jun 25, 2026	0.71	0.72	0.65	0.72	0.72	8.92%	12,511
Jun 24, 2026	0.70	0.72	0.65	0.66	0.66	-1.48%	7,137
Jun 23, 2026	0.68	0.69	0.65	0.67	0.67	-3.99%	59,044
Jun 22, 2026	0.77	0.77	0.67	0.70	0.70	5.39%	31,287
Jun 18, 2026	0.70	0.70	0.66	0.66	0.66	-5.19%	8,160
Jun 17, 2026	0.67	0.70	0.67	0.70	0.70	-0.13%	10,193
Jun 16, 2026	0.70	0.70	0.64	0.70	0.70	-0.16%	72,803
Jun 15, 2026	0.69	0.74	0.67	0.70	0.70	4.38%	197,210
Jun 12, 2026	0.66	0.71	0.66	0.67	0.67	-7.31%	93,628
Jun 11, 2026	0.70	0.74	0.69	0.72	0.72	4.37%	17,726
Jun 10, 2026	0.68	0.69	0.65	0.69	0.69	-4.20%	23,855
Jun 9, 2026	0.74	0.74	0.64	0.72	0.72	0.56%	103,901
Jun 8, 2026	0.65	0.72	0.64	0.72	0.72	10.41%	1,792,150
Jun 5, 2026	0.67	0.70	0.65	0.65	0.65	-6.95%	687,012
Jun 3, 2026	0.66	0.70	0.65	0.70	0.70	6.18%	3,992
Jun 2, 2026	0.70	0.70	0.66	0.66	0.66	-3.04%	3,198
Jun 1, 2026	0.70	0.70	0.68	0.68	0.68	-	1,242
May 29, 2026	0.66	0.68	0.66	0.68	0.68	-0.37%	2,342
May 28, 2026	0.64	0.70	0.64	0.68	0.68	-2.37%	3,453
May 27, 2026	0.71	0.71	0.68	0.70	0.70	2.68%	4,361
May 26, 2026	0.70	0.70	0.64	0.68	0.68	-0.79%	21,045
May 22, 2026	0.71	0.72	0.67	0.69	0.69	-1.98%	7,974
May 21, 2026	0.69	0.71	0.68	0.70	0.70	2.02%	11,888
May 20, 2026	0.64	0.71	0.64	0.69	0.69	0.51%	50,885
May 19, 2026	0.69	0.72	0.66	0.68	0.68	7.05%	19,844
May 18, 2026	0.68	0.70	0.63	0.64	0.64	-6.05%	73,592
May 15, 2026	0.73	0.73	0.64	0.68	0.68	-4.42%	10,747
May 14, 2026	0.72	0.72	0.65	0.71	0.71	4.54%	35,259
May 13, 2026	0.72	0.73	0.68	0.68	0.68	-2.84%	11,984
May 12, 2026	0.72	0.72	0.66	0.70	0.70	2.19%	13,340
May 11, 2026	0.71	0.71	0.67	0.69	0.69	2.24%	49,537
May 8, 2026	0.69	0.71	0.65	0.67	0.67	-	19,094
May 7, 2026	0.66	0.70	0.64	0.67	0.67	1.90%	10,757
May 6, 2026	0.70	0.70	0.63	0.66	0.66	0.38%	41,928