Barinthus Biotherapeutics plc (BRNS)
NASDAQ: BRNS · Real-Time Price · USD
0.7213
+0.0003 (0.04%)
At close: Dec 5, 2025, 4:00 PM EST
0.7201
-0.0012 (-0.17%)
After-hours: Dec 5, 2025, 4:10 PM EST
Barinthus Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.74 | 0.75 | 0.72 | 0.72 | 0.72 | 0.04% | 10,265 |
| Dec 4, 2025 | 0.75 | 0.79 | 0.72 | 0.72 | 0.72 | -2.57% | 47,951 |
| Dec 3, 2025 | 0.75 | 0.82 | 0.73 | 0.74 | 0.74 | 3.37% | 24,861 |
| Dec 2, 2025 | 0.80 | 0.80 | 0.70 | 0.72 | 0.72 | -6.39% | 80,891 |
| Dec 1, 2025 | 0.80 | 0.82 | 0.76 | 0.76 | 0.76 | -3.19% | 12,788 |
| Nov 28, 2025 | 0.78 | 0.80 | 0.76 | 0.79 | 0.79 | 2.05% | 20,253 |
| Nov 26, 2025 | 0.73 | 0.85 | 0.71 | 0.77 | 0.77 | 8.87% | 36,095 |
| Nov 25, 2025 | 0.69 | 0.74 | 0.69 | 0.71 | 0.71 | 0.06% | 28,296 |
| Nov 24, 2025 | 0.70 | 0.74 | 0.68 | 0.71 | 0.71 | -0.62% | 85,324 |
| Nov 21, 2025 | 0.68 | 0.80 | 0.68 | 0.72 | 0.72 | 2.67% | 82,543 |
| Nov 20, 2025 | 0.71 | 0.75 | 0.68 | 0.70 | 0.70 | -4.60% | 95,140 |
| Nov 19, 2025 | 0.72 | 0.75 | 0.70 | 0.73 | 0.73 | 2.37% | 77,471 |
| 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 |