Barinthus Biotherapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	0.64	0.67	0.63	0.66	0.66	3.15%	17,568
May 4, 2026	0.63	0.64	0.63	0.64	0.64	-2.41%	8,446
May 1, 2026	0.63	0.67	0.63	0.65	0.65	0.11%	5,564
Apr 30, 2026	0.61	0.66	0.61	0.65	0.65	8.35%	28,351
Apr 29, 2026	0.60	0.63	0.59	0.60	0.60	-1.66%	11,304
Apr 28, 2026	0.65	0.65	0.61	0.61	0.61	-3.17%	10,799
Apr 27, 2026	0.63	0.64	0.59	0.63	0.63	-1.87%	13,263
Apr 24, 2026	0.68	0.68	0.60	0.64	0.64	0.47%	7,679
Apr 23, 2026	0.66	0.68	0.59	0.64	0.64	2.21%	24,951
Apr 22, 2026	0.61	0.68	0.60	0.63	0.63	5.97%	31,459
Apr 21, 2026	0.59	0.62	0.59	0.59	0.59	-	20,145
Apr 20, 2026	0.62	0.62	0.59	0.59	0.59	-	36,338
Apr 17, 2026	0.59	0.62	0.59	0.59	0.59	-0.17%	14,995
Apr 16, 2026	0.61	0.61	0.59	0.59	0.59	-0.34%	16,224
Apr 15, 2026	0.59	0.64	0.59	0.59	0.59	-1.33%	11,435
Apr 14, 2026	0.60	0.62	0.55	0.60	0.60	9.27%	35,049
Apr 13, 2026	0.58	0.61	0.55	0.55	0.55	-3.08%	27,710
Apr 10, 2026	0.60	0.60	0.55	0.57	0.57	3.18%	19,996
Apr 9, 2026	0.56	0.56	0.55	0.55	0.55	-6.65%	9,838
Apr 8, 2026	0.55	0.61	0.54	0.59	0.59	8.91%	25,243
Apr 7, 2026	0.57	0.62	0.54	0.54	0.54	-4.85%	20,918
Apr 6, 2026	0.58	0.62	0.54	0.57	0.57	-5.23%	8,435
Apr 2, 2026	0.57	0.62	0.54	0.60	0.60	11.09%	19,133
Apr 1, 2026	0.54	0.57	0.54	0.54	0.54	-5.08%	7,494
Mar 31, 2026	0.58	0.59	0.55	0.57	0.57	3.45%	3,601
Mar 30, 2026	0.52	0.60	0.52	0.55	0.55	-	4,065
Mar 27, 2026	0.58	0.59	0.54	0.55	0.55	0.04%	4,465
Mar 26, 2026	0.55	0.55	0.55	0.55	0.55	-0.04%	5,504
Mar 25, 2026	0.57	0.58	0.55	0.55	0.55	-1.08%	7,218
Mar 24, 2026	0.60	0.64	0.51	0.56	0.56	-8.85%	471,153
Mar 23, 2026	0.64	0.64	0.61	0.61	0.61	-3.17%	2,033
Mar 20, 2026	0.64	0.66	0.63	0.63	0.63	-	5,641
Mar 19, 2026	0.65	0.68	0.62	0.63	0.63	-1.39%	38,277
Mar 18, 2026	0.68	0.68	0.63	0.64	0.64	-6.03%	5,148
Mar 17, 2026	0.68	0.68	0.68	0.68	0.68	-0.01%	692
Mar 16, 2026	0.64	0.68	0.63	0.68	0.68	8.11%	12,051
Mar 13, 2026	0.59	0.63	0.59	0.63	0.63	4.83%	5,365
Mar 12, 2026	0.58	0.61	0.58	0.60	0.60	1.44%	12,428
Mar 11, 2026	0.63	0.65	0.58	0.59	0.59	4.69%	11,211
Mar 10, 2026	0.57	0.57	0.57	0.57	0.57	0.52%	2,816
Mar 9, 2026	0.62	0.64	0.56	0.56	0.56	-6.78%	13,463
Mar 6, 2026	0.60	0.61	0.57	0.60	0.60	2.05%	45,206