Barinthus Biotherapeutics plc (BRNS) NASDAQ

0.65

+0.0007(+0.11%)

Updated at May 01 04:00PM

Currency In USD

BRNS Historical Return

If you invested $1000 in Barinthus Biotherapeutics plc (BRNS) since IPO date, it would be worth $46.15 as of May 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $45.66, while $1000 invested 1 year ago would be worth $713.49. This corresponds to total returns of -95.39%, -95.43%, -28.65%, respectively, with annualized returns of -45.89%, -46.06%, -28.65%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BRNS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 01, 2026	0.63	0.65	0.65	0.67	0.63	5,564
April 30, 2026	0.61	0.65	0.65	0.66	0.61	28,480
April 29, 2026	0.6	0.6	0.6	0.63	0.59	11,291
April 28, 2026	0.65	0.61	0.61	0.65	0.61	10,799
April 27, 2026	0.63	0.63	0.63	0.64	0.59	13,504
April 24, 2026	0.68	0.64	0.64	0.68	0.6	7,679
April 23, 2026	0.66	0.64	0.64	0.68	0.59	24,951
April 22, 2026	0.61	0.63	0.63	0.68	0.6	31,459
April 21, 2026	0.59	0.59	0.59	0.62	0.59	20,135
April 20, 2026	0.62	0.59	0.59	0.62	0.59	36,428
April 17, 2026	0.59	0.59	0.59	0.62	0.59	14,995
April 16, 2026	0.61	0.59	0.59	0.61	0.59	16,214
April 15, 2026	0.59	0.59	0.59	0.64	0.59	10,808
April 14, 2026	0.6	0.6	0.6	0.62	0.55	35,043
April 13, 2026	0.58	0.55	0.55	0.61	0.55	27,710
April 10, 2026	0.6	0.57	0.57	0.6	0.55	19,746
April 09, 2026	0.56	0.55	0.55	0.56	0.55	9,828
April 08, 2026	0.55	0.59	0.59	0.61	0.54	21,607
April 07, 2026	0.57	0.54	0.54	0.62	0.54	20,918
April 06, 2026	0.58	0.57	0.57	0.62	0.54	8,435
April 02, 2026	0.57	0.6	0.6	0.62	0.54	19,131
April 01, 2026	0.54	0.54	0.54	0.57	0.54	7,494
March 31, 2026	0.58	0.57	0.57	0.59	0.55	3,601
March 30, 2026	0.52	0.55	0.55	0.6	0.52	4,126
March 27, 2026	0.58	0.55	0.55	0.59	0.54	4,640
March 26, 2026	0.55	0.55	0.55	0.55	0.55	5,491
March 25, 2026	0.57	0.55	0.55	0.57	0.55	7,315
March 24, 2026	0.6	0.56	0.56	0.64	0.51	471,153
March 23, 2026	0.64	0.61	0.61	0.64	0.61	1,943
March 20, 2026	0.64	0.63	0.63	0.66	0.63	5,629
March 19, 2026	0.65	0.63	0.63	0.68	0.62	38,177
March 18, 2026	0.68	0.64	0.64	0.68	0.63	5,140
March 17, 2026	0.68	0.68	0.68	0.68	0.68	692
March 16, 2026	0.64	0.68	0.68	0.68	0.63	12,050
March 13, 2026	0.59	0.63	0.63	0.63	0.59	5,414
March 12, 2026	0.58	0.6	0.6	0.61	0.58	12,621
March 11, 2026	0.63	0.59	0.59	0.65	0.58	11,199
March 10, 2026	0.56	0.56	0.56	0.56	0.56	2,815
March 09, 2026	0.62	0.56	0.56	0.64	0.56	13,463
March 06, 2026	0.6	0.6	0.6	0.61	0.56	45,206
March 05, 2026	0.64	0.59	0.59	0.64	0.59	5,124
March 04, 2026	0.58	0.6	0.6	0.64	0.58	52,633
March 03, 2026	0.59	0.6	0.6	0.63	0.56	10,622
March 02, 2026	0.64	0.61	0.61	0.64	0.56	19,923
February 27, 2026	0.58	0.58	0.58	0.58	0.58	1,000
February 26, 2026	0.6	0.58	0.58	0.64	0.58	24,500
February 25, 2026	0.6	0.61	0.61	0.61	0.6	1,300
February 24, 2026	0.59	0.6	0.6	0.64	0.59	12,103
February 23, 2026	0.64	0.58	0.58	0.64	0.58	33,681
February 20, 2026	0.59	0.63	0.63	0.63	0.59	6,434
February 19, 2026	0.64	0.58	0.58	0.69	0.58	553,300
February 18, 2026	0.7	0.66	0.66	0.7	0.58	151,031
February 17, 2026	0.65	0.61	0.61	0.7	0.59	52,830
February 13, 2026	0.64	0.63	0.63	0.69	0.59	142,634
February 12, 2026	0.68	0.63	0.63	0.69	0.63	43,200
February 11, 2026	0.7	0.66	0.66	0.71	0.56	146,750
February 10, 2026	0.72	0.71	0.71	0.72	0.71	29,000
February 09, 2026	0.72	0.71	0.71	0.73	0.7	53,600
February 06, 2026	0.74	0.71	0.71	0.75	0.7	27,500
February 05, 2026	0.73	0.74	0.74	0.74	0.71	7,622