NASDAQ : BRNS

Barinthus Biotherapeutics plc — Price history

Healthcare · Biotechnology · United States

Last price 0.7401 USD (At close: Sep 8, 2026) · Market cap 30.23M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Barinthus Biotherapeutics plc (BRNS) closed at 0.7401 USD on 2026-09-08. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-09-08	0.7443	0.769	0.6415	0.7401	376,028	-2.49%
2026-09-04	0.788	0.8222	0.7001	0.759	226,787	+5.50%
2026-09-03	0.7204	0.743	0.7	0.7194	37,842	-3.18%
2026-09-02	0.758	0.79	0.7192	0.743	190,950	-2.88%
2026-09-01	0.73	0.77	0.73	0.765	204,531	+9.76%
2026-08-31	0.73	0.76	0.6964	0.697	196,991	-6.61%
2026-08-28	0.731	0.7495	0.7	0.7463	31,316	+2.07%
2026-08-27	0.715	0.7594	0.69	0.7312	78,803	+3.51%
2026-08-26	0.64	0.7111	0.64	0.7064	66,394	+7.03%
2026-08-25	0.6501	0.68	0.6379	0.66	47,197	+9.43%
2026-08-24	0.63	0.63	0.6031	0.6031	9,707	-2.99%
2026-08-21	0.63	0.63	0.6191	0.6217	11,679	+1.54%
2026-08-20	0.6262	0.6262	0.6123	0.6123	6,488	+1.66%
2026-08-19	0.6201	0.6508	0.5802	0.6023	9,957	-2.85%
2026-08-18	0.616	0.66	0.615	0.62	74,584	+4.47%
2026-08-17	0.608	0.66	0.591	0.5935	44,398	+0.42%
2026-08-14	0.58	0.63	0.5702	0.591	28,607	-1.48%
2026-08-13	0.5849	0.5999	0.5601	0.5999	7,108	+2.99%
2026-08-12	0.5506	0.585	0.5506	0.5825	11,108	+1.26%
2026-08-11	0.59	0.5999	0.5601	0.5753	8,225	+2.34%
2026-08-10	0.59	0.6	0.5503	0.5621	21,497	-6.16%
2026-08-07	0.58	0.599	0.55	0.599	34,880	+6.02%
2026-08-06	0.57	0.585	0.565	0.565	199,569	-0.89%
2026-08-05	0.57	0.5801	0.57	0.5701	10,446	+0.96%
2026-08-04	0.589	0.5999	0.5637	0.5647	83,747	-5.87%
2026-08-03	0.6	0.6004	0.5501	0.5999	34,356	+7.55%
2026-07-31	0.6	0.6	0.5578	0.5578	11,356	+0.14%
2026-07-30	0.54	0.615	0.54	0.557	26,382	-2.91%
2026-07-29	0.5875	0.615	0.556	0.5737	15,479	+0.65%
2026-07-28	0.589	0.5925	0.5603	0.57	6,024	-5.16%
2026-07-27	0.6	0.6075	0.6	0.601	19,735	-0.17%
2026-07-24	0.6142	0.6209	0.602	0.602	17,143	+0.32%
2026-07-23	0.6	0.602	0.6	0.6001	27,962	+0.00%
2026-07-22	0.6001	0.6122	0.6	0.6001	5,477	-0.99%
2026-07-21	0.6141	0.6548	0.606	0.6061	19,783	-1.76%
2026-07-20	0.596	0.666	0.5826	0.617	112,018	+11.07%
2026-07-17	0.6716	0.6716	0.5555	0.5555	40,374	-17.09%
2026-07-16	0.6691	0.6899	0.6382	0.67	6,042	+2.34%
2026-07-15	0.6	0.6679	0.6	0.6547	81,677	+6.94%
2026-07-14	0.6319	0.632	0.6122	0.6122	27,067	+0.36%
2026-07-13	0.647	0.647	0.6099	0.61	68,193	-4.36%
2026-07-10	0.6106	0.6378	0.6106	0.6378	2,510	-0.02%
2026-07-09	0.618	0.6549	0.61	0.6379	37,235	+0.08%
2026-07-08	0.6156	0.68	0.6101	0.6374	163,240	+1.35%
2026-07-07	0.6194	0.629	0.6194	0.6289	7,419	-0.25%
2026-07-06	0.606	0.6498	0.6059	0.6305	98,355	+1.68%
2026-07-02	0.6999	0.6999	0.59	0.6201	86,218	-3.26%
2026-07-01	0.65	0.67	0.6397	0.641	37,168	-2.88%
2026-06-30	0.6682	0.6889	0.65	0.66	21,862	-0.09%
2026-06-29	0.7147	0.7147	0.6606	0.6606	30,608	-5.63%
2026-06-26	0.708	0.7171	0.6801	0.7	6,869	-2.64%
2026-06-25	0.707	0.719	0.65	0.719	12,511	+8.92%
2026-06-24	0.695	0.719	0.65	0.6601	7,137	-1.48%
2026-06-23	0.68	0.6901	0.6501	0.67	59,044	-3.99%
2026-06-22	0.7654	0.7654	0.67	0.6979	31,287	+5.39%
2026-06-18	0.7	0.7	0.6622	0.6622	8,160	-5.19%
2026-06-17	0.67	0.704	0.67	0.6984	10,193	-0.13%
2026-06-16	0.7	0.7	0.6403	0.6993	72,803	-0.16%
2026-06-15	0.6898	0.74	0.6739	0.7004	197,210	+4.38%
2026-06-12	0.661	0.705	0.661	0.671	93,628	-7.31%
2026-06-11	0.7	0.7365	0.69	0.7239	17,726	+4.37%
2026-06-10	0.68	0.6936	0.6521	0.6936	23,855	-4.20%
2026-06-09	0.74	0.74	0.6416	0.724	103,901	+0.56%
2026-06-08	0.6487	0.72	0.6397	0.72	1,792,150	+10.41%
2026-06-05	0.6706	0.7	0.65	0.6521	687,012	-6.95%
2026-06-03	0.664	0.7008	0.6501	0.7008	3,992	+6.18%
2026-06-02	0.7	0.7	0.66	0.66	3,198	-3.04%
2026-06-01	0.7	0.7	0.6807	0.6807	1,242	+0.00%
2026-05-29	0.6627	0.6825	0.6627	0.6807	2,342	-0.37%
2026-05-28	0.6401	0.6997	0.6401	0.6832	3,453	-2.37%
2026-05-27	0.71	0.71	0.675	0.6998	4,361	+2.68%
2026-05-26	0.699	0.699	0.64	0.6816	21,045	-0.79%
2026-05-22	0.7099	0.7166	0.6713	0.687	7,974	-1.98%
2026-05-21	0.691	0.7132	0.68	0.7009	11,888	+2.02%
2026-05-20	0.641	0.71	0.641	0.687	50,885	+0.51%
2026-05-19	0.686	0.7239	0.655	0.6835	19,844	+7.05%
2026-05-18	0.682	0.7046	0.6334	0.6385	73,592	-6.05%
2026-05-15	0.73	0.73	0.6369	0.6796	10,747	-4.42%
2026-05-14	0.72	0.7246	0.654	0.711	35,259	+4.54%
2026-05-13	0.716	0.726	0.6801	0.6801	11,984	-2.84%
2026-05-12	0.7187	0.7187	0.6609	0.7	13,340	+2.19%
2026-05-11	0.71	0.71	0.67	0.685	49,537	+2.24%
2026-05-08	0.69	0.713	0.65	0.67	19,094	+0.00%
2026-05-07	0.6631	0.7	0.64	0.67	10,757	+1.90%
2026-05-06	0.699	0.699	0.629	0.6575	41,928	+0.38%
2026-05-05	0.64	0.67	0.63	0.655	17,568	+3.15%
2026-05-04	0.63	0.6352	0.63	0.635	8,446	-2.41%
2026-05-01	0.63	0.671	0.63	0.6507	5,564	+0.11%
2026-04-30	0.61	0.659	0.61	0.65	28,351	+8.35%
2026-04-29	0.6	0.626	0.59	0.5999	11,304	-1.66%
2026-04-28	0.6525	0.6525	0.61	0.61	10,799	-3.17%
2026-04-27	0.631	0.639	0.59	0.63	13,263	-1.87%
2026-04-24	0.6783	0.6783	0.6001	0.642	7,679	+0.47%
2026-04-23	0.6631	0.68	0.59	0.639	24,951	+2.21%
2026-04-22	0.6082	0.6799	0.6	0.6252	31,459	+5.97%
2026-04-21	0.59	0.62	0.59	0.59	20,145	+0.00%
2026-04-20	0.622	0.622	0.59	0.59	36,338	+0.00%
2026-04-17	0.59	0.62	0.59	0.59	14,995	-0.17%
2026-04-16	0.609	0.61	0.59	0.591	16,223	-0.34%
2026-04-15	0.59	0.64	0.59	0.593	11,435	-1.33%
2026-04-14	0.595	0.6233	0.55	0.601	35,049	+9.27%
2026-04-13	0.576	0.6148	0.55	0.55	27,710	-3.08%
2026-04-10	0.599	0.6	0.55	0.5675	19,996	+3.18%
2026-04-09	0.558	0.562	0.55	0.55	9,838	-6.65%
2026-04-08	0.55	0.61	0.54	0.5892	25,243	+8.91%
2026-04-07	0.57	0.616	0.54	0.541	20,918	-4.85%
2026-04-06	0.58	0.6179	0.54	0.5686	8,435	-5.23%
2026-04-02	0.569	0.62	0.54	0.6	19,133	+11.09%
2026-04-01	0.54	0.573	0.54	0.5401	7,494	-5.08%
2026-03-31	0.579	0.588	0.5505	0.569	3,601	+3.45%
2026-03-30	0.521	0.595	0.521	0.55	4,065	+0.00%
2026-03-27	0.58	0.588	0.54	0.55	4,465	+0.04%
2026-03-26	0.5499	0.5499	0.5498	0.5498	5,504	-0.04%
2026-03-25	0.572	0.575	0.55	0.55	7,218	-1.08%
2026-03-24	0.6023	0.64	0.512	0.556	471,153	-8.85%
2026-03-23	0.64	0.64	0.61	0.61	2,033	-3.17%
2026-03-20	0.64	0.655	0.63	0.63	5,641	+0.00%
2026-03-19	0.645	0.68	0.62	0.63	38,277	-1.39%
2026-03-18	0.68	0.68	0.63	0.6389	5,148	-6.03%
2026-03-17	0.6799	0.6799	0.6799	0.6799	692	-0.01%