Barinthus Biotherapeutics plc (BRNS)

NASDAQ: BRNS · Real-Time Price · USD

0.6420

+0.0030 (0.47%)

At close: Apr 24, 2026, 4:00 PM EDT

0.6419

-0.0001 (-0.02%)

After-hours: Apr 24, 2026, 4:00 PM EDT

Barinthus Biotherapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	20,135
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%	16,214
Apr 15, 2026	0.59	0.64	0.59	0.59	0.59	-1.33%	10,708
Apr 14, 2026	0.60	0.62	0.55	0.60	0.60	9.27%	35,043
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%	19,744
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%	21,436
Apr 7, 2026	0.57	0.62	0.54	0.54	0.54	-4.85%	20,894
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%	19,031
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%	1,943
Mar 20, 2026	0.64	0.66	0.63	0.63	0.63	-	5,629
Mar 19, 2026	0.65	0.68	0.62	0.63	0.63	-1.39%	38,177
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%	5,215
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%	2,815
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
Mar 5, 2026	0.64	0.64	0.59	0.59	0.59	-1.52%	5,124
Mar 4, 2026	0.58	0.64	0.58	0.60	0.60	-	52,634
Mar 3, 2026	0.63	0.63	0.56	0.60	0.60	-1.93%	10,623
Mar 2, 2026	0.64	0.64	0.56	0.61	0.61	4.74%	19,922
Feb 27, 2026	0.58	0.58	0.58	0.58	0.58	0.19%	996
Feb 26, 2026	0.60	0.64	0.58	0.58	0.58	-4.43%	24,494
Feb 25, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	1,298
Feb 24, 2026	0.59	0.64	0.59	0.60	0.60	3.43%	12,103
Feb 23, 2026	0.64	0.64	0.58	0.58	0.58	-7.18%	33,681
Feb 20, 2026	0.59	0.63	0.59	0.63	0.63	7.76%	6,434
Feb 19, 2026	0.64	0.69	0.58	0.58	0.58	-12.12%	553,296
Feb 18, 2026	0.70	0.70	0.58	0.66	0.66	7.49%	151,031
Feb 17, 2026	0.65	0.70	0.59	0.61	0.61	-2.38%	52,830
Feb 13, 2026	0.64	0.69	0.59	0.63	0.63	0.54%	142,634
Feb 12, 2026	0.68	0.69	0.63	0.63	0.63	-5.36%	43,165