Barinthus Biotherapeutics (BRNS)
1.03
0.05 (5.63%)
At close: Jan 14, 2025, 3:58 PM
0.96
-6.88%
Pre-market Jan 15, 2025, 08:57 AM EST
BRNS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 0.95 | 1.12 | 0.91 | 0.95 | 0.01 | 1.06% | 23,208 |
| Jan 13, 2025 | 1.04 | 1.12 | 0.94 | 0.94 | -0.09 | -8.74% | 32,400 |
| Jan 10, 2025 | 1.14 | 1.14 | 1.00 | 1.03 | -0.11 | -9.65% | 49,951 |
| Jan 8, 2025 | 1.17 | 1.22 | 1.11 | 1.14 | -0.01 | -0.87% | 27,000 |
| Jan 7, 2025 | 1.27 | 1.28 | 1.14 | 1.15 | 0.01 | 0.88% | 43,600 |
| Jan 6, 2025 | 1.19 | 1.26 | 1.10 | 1.14 | -0.04 | -3.39% | 43,553 |
| Jan 3, 2025 | 1.26 | 1.28 | 1.14 | 1.18 | -0.06 | -4.84% | 41,000 |
| Jan 2, 2025 | 1.19 | 1.25 | 1.10 | 1.24 | 0.03 | 2.48% | 53,400 |
| Dec 31, 2024 | 1.13 | 1.23 | 1.10 | 1.21 | 0.11 | 10.00% | 42,027 |
| Dec 30, 2024 | 1.05 | 1.11 | 1.04 | 1.10 | 0.04 | 3.77% | 30,226 |
| Dec 27, 2024 | 1.08 | 1.12 | 0.98 | 1.06 | 0.00 | 0.00% | 55,122 |
| Dec 26, 2024 | 1.15 | 1.15 | 1.04 | 1.06 | -0.05 | -4.50% | 24,900 |
| Dec 24, 2024 | 1.07 | 1.17 | 1.07 | 1.11 | -0.05 | -4.31% | 29,000 |
| Dec 23, 2024 | 1.15 | 1.20 | 1.03 | 1.16 | 0.05 | 4.50% | 29,829 |
| Dec 20, 2024 | 1.05 | 1.11 | 1.02 | 1.11 | 0.09 | 8.82% | 36,406 |
| Dec 19, 2024 | 1.09 | 1.25 | 0.98 | 1.02 | -0.02 | -1.92% | 69,400 |
| Dec 18, 2024 | 1.04 | 1.24 | 1.00 | 1.04 | 0.12 | 13.04% | 123,900 |
| Dec 17, 2024 | 1.02 | 1.05 | 0.90 | 0.92 | -0.05 | -5.15% | 73,085 |
| Dec 16, 2024 | 0.95 | 0.97 | 0.88 | 0.97 | 0.06 | 6.59% | 36,900 |
| Dec 13, 2024 | 0.97 | 0.97 | 0.82 | 0.91 | 0.09 | 10.98% | 20,500 |
| Dec 12, 2024 | 0.86 | 0.94 | 0.80 | 0.82 | -0.04 | -4.65% | 27,521 |
| Dec 11, 2024 | 0.92 | 1.00 | 0.85 | 0.86 | -0.08 | -8.51% | 31,800 |
| Dec 10, 2024 | 0.93 | 1.05 | 0.93 | 0.94 | -0.01 | -1.05% | 17,700 |
| Dec 9, 2024 | 1.01 | 1.01 | 0.92 | 0.95 | -0.07 | -6.86% | 27,002 |
| Dec 6, 2024 | 1.00 | 1.04 | 0.91 | 1.02 | 0.09 | 9.68% | 8,100 |
| Dec 5, 2024 | 1.03 | 1.06 | 0.90 | 0.93 | -0.07 | -7.00% | 41,500 |
| Dec 4, 2024 | 1.03 | 1.07 | 1.00 | 1.00 | -0.05 | -4.76% | 17,031 |
| Dec 3, 2024 | 1.00 | 1.08 | 0.92 | 1.05 | 0.07 | 7.14% | 28,921 |
| Dec 2, 2024 | 0.97 | 1.00 | 0.96 | 0.98 | -0.01 | -1.01% | 10,900 |
| Nov 29, 2024 | 0.94 | 1.00 | 0.92 | 0.99 | 0.04 | 4.21% | 132,100 |
| Nov 27, 2024 | 1.03 | 1.03 | 0.93 | 0.95 | -0.02 | -2.06% | 221,200 |
| Nov 26, 2024 | 1.03 | 1.04 | 0.93 | 0.97 | 0.00 | 0.00% | 64,965 |
| Nov 25, 2024 | 0.93 | 1.04 | 0.90 | 0.97 | 0.08 | 8.99% | 166,200 |
| Nov 22, 2024 | 1.02 | 1.02 | 0.89 | 0.89 | -0.10 | -10.10% | 142,300 |
| Nov 21, 2024 | 0.90 | 0.99 | 0.90 | 0.99 | 0.09 | 10.00% | 39,802 |
| Nov 20, 2024 | 0.91 | 0.97 | 0.86 | 0.90 | 0.01 | 1.12% | 50,229 |
| Nov 19, 2024 | 0.88 | 0.99 | 0.85 | 0.89 | 0.05 | 5.95% | 56,126 |
| Nov 18, 2024 | 1.00 | 1.00 | 0.81 | 0.84 | -0.13 | -13.40% | 256,190 |
| Nov 15, 2024 | 1.35 | 1.38 | 0.88 | 0.97 | -0.41 | -29.71% | 263,301 |
| Nov 14, 2024 | 1.43 | 1.43 | 1.35 | 1.38 | -0.02 | -1.43% | 26,449 |
| Nov 13, 2024 | 1.44 | 1.44 | 1.34 | 1.40 | 0.00 | 0.00% | 59,918 |
| Nov 12, 2024 | 1.40 | 1.44 | 1.28 | 1.40 | 0.03 | 2.19% | 29,137 |
| Nov 11, 2024 | 1.33 | 1.41 | 1.33 | 1.37 | 0.02 | 1.48% | 16,700 |
| Nov 8, 2024 | 1.52 | 1.52 | 1.35 | 1.35 | -0.12 | -8.16% | 43,900 |
| Nov 7, 2024 | 1.48 | 1.50 | 1.45 | 1.47 | -0.01 | -0.68% | 8,900 |
| Nov 6, 2024 | 1.35 | 1.49 | 1.35 | 1.48 | 0.14 | 10.45% | 9,928 |
| Nov 5, 2024 | 1.40 | 1.40 | 1.31 | 1.34 | -0.11 | -7.59% | 12,800 |
| Nov 4, 2024 | 1.42 | 1.48 | 1.34 | 1.45 | 0.02 | 1.40% | 12,700 |
| Nov 1, 2024 | 1.47 | 1.51 | 1.43 | 1.43 | -0.06 | -4.03% | 10,864 |
| Oct 31, 2024 | 1.49 | 1.52 | 1.42 | 1.49 | 0.06 | 4.20% | 20,700 |