Barinthus Biotherapeutics plc (BRNS) NASDAQ

0.60

+0.0599(+11.09%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	0.63	0.59	6,434
February 19, 2026	0.64	0.58	0	0.69	0.58	553,300
February 18, 2026	0.7	0.66	0	0.7	0.58	151,031
February 17, 2026	0.65	0.61	0	0.7	0.59	52,830
February 13, 2026	0.64	0.63	0	0.69	0.59	142,634
February 12, 2026	0.68	0.63	0	0.69	0.63	43,200
February 11, 2026	0.7	0.66	0	0.71	0.56	146,750
February 10, 2026	0.72	0.71	0	0.72	0.71	29,000
February 09, 2026	0.72	0.71	0	0.73	0.7	53,600
February 06, 2026	0.74	0.71	0	0.75	0.7	27,500
February 05, 2026	0.73	0.74	0	0.74	0.71	7,622
February 04, 2026	0.72	0.7	0	0.73	0.7	16,237
February 03, 2026	0.72	0.75	0	0.75	0.72	27,111
February 02, 2026	0.71	0.73	0	0.74	0.7	18,713
January 30, 2026	0.74	0.73	0	0.74	0.71	3,400
January 29, 2026	0.71	0.72	0	0.74	0.71	12,944
January 28, 2026	0.72	0.74	0	0.74	0.71	20,500
January 27, 2026	0.73	0.74	0	0.75	0.71	18,900
January 26, 2026	0.75	0.71	0	0.75	0.71	47,000
January 23, 2026	0.71	0.72	0	0.74	0.71	11,738
January 22, 2026	0.71	0.73	0	0.75	0.71	21,600
January 21, 2026	0.72	0.71	0	0.73	0.71	50,543
January 20, 2026	0.73	0.72	0	0.73	0.72	42,436
January 16, 2026	0.73	0.73	0	0.73	0.73	23,309
January 15, 2026	0.75	0.73	0	0.75	0.73	110,300
January 14, 2026	0.73	0.75	0	0.75	0.73	55,000
January 13, 2026	0.76	0.76	0	0.76	0.73	59,236
January 12, 2026	0.76	0.76	0	0.76	0.71	49,515
January 09, 2026	0.76	0.76	0	0.76	0.74	19,000
January 08, 2026	0.72	0.76	0	0.76	0.71	69,969
January 07, 2026	0.72	0.73	0	0.73	0.71	47,100