Barinthus Biotherapeutics (BRNS)
1.02
-0.03 (-2.86%)
At close: Mar 28, 2025, 9:50 AM
BRNS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | -0.01 | -0.94% | 5,377 |
| Mar 26, 2025 | 1.06 | 1.06 | 1.03 | 1.06 | 0.04 | 3.92% | 2,300 |
| Mar 25, 2025 | 1.05 | 1.05 | 1.00 | 1.02 | -0.01 | -0.97% | 5,100 |
| Mar 24, 2025 | 0.99 | 1.07 | 0.99 | 1.03 | 0.04 | 4.04% | 8,500 |
| Mar 21, 2025 | 1.00 | 1.03 | 0.98 | 0.99 | -0.02 | -1.98% | 10,800 |
| Mar 20, 2025 | 0.98 | 1.03 | 0.98 | 1.01 | 0.02 | 2.02% | 3,700 |
| Mar 19, 2025 | 1.04 | 1.04 | 0.99 | 0.99 | -0.04 | -3.88% | 6,448 |
| Mar 18, 2025 | 1.02 | 1.05 | 1.01 | 1.03 | -0.01 | -0.96% | 4,700 |
| Mar 17, 2025 | 1.12 | 1.12 | 1.01 | 1.04 | -0.02 | -1.89% | 10,300 |
| Mar 14, 2025 | 1.09 | 1.14 | 1.04 | 1.06 | 0.00 | 0.00% | 6,947 |
| Mar 13, 2025 | 1.08 | 1.10 | 1.02 | 1.06 | -0.01 | -0.93% | 13,200 |
| Mar 12, 2025 | 0.96 | 1.08 | 0.96 | 1.07 | 0.11 | 11.46% | 17,064 |
| Mar 11, 2025 | 1.01 | 1.01 | 0.95 | 0.96 | 0.00 | 0.00% | 3,308 |
| Mar 10, 2025 | 0.99 | 1.02 | 0.95 | 0.96 | -0.03 | -3.03% | 23,248 |
| Mar 7, 2025 | 1.00 | 1.02 | 0.95 | 0.99 | -0.03 | -2.94% | 32,300 |
| Mar 6, 2025 | 0.98 | 1.03 | 0.95 | 1.02 | 0.06 | 6.25% | 19,200 |
| Mar 5, 2025 | 1.00 | 1.03 | 0.94 | 0.96 | 0.03 | 3.23% | 16,509 |
| Mar 4, 2025 | 0.98 | 1.05 | 0.93 | 0.93 | -0.04 | -4.12% | 17,163 |
| Mar 3, 2025 | 1.01 | 1.06 | 0.97 | 0.97 | -0.04 | -3.96% | 13,100 |
| Feb 28, 2025 | 1.00 | 1.17 | 0.96 | 1.01 | 0.04 | 4.12% | 36,242 |
| Feb 27, 2025 | 1.03 | 1.03 | 0.95 | 0.97 | -0.06 | -5.83% | 7,439 |
| Feb 26, 2025 | 0.96 | 1.04 | 0.94 | 1.03 | 0.06 | 6.19% | 70,600 |
| Feb 25, 2025 | 1.09 | 1.14 | 0.96 | 0.97 | 0.01 | 1.04% | 12,700 |
| Feb 24, 2025 | 1.09 | 1.09 | 0.94 | 0.96 | -0.04 | -4.00% | 24,000 |
| Feb 21, 2025 | 1.03 | 1.04 | 1.00 | 1.00 | -0.06 | -5.66% | 5,610 |
| Feb 20, 2025 | 1.06 | 1.10 | 1.02 | 1.06 | -0.01 | -0.93% | 17,643 |
| Feb 19, 2025 | 1.13 | 1.15 | 1.02 | 1.07 | -0.01 | -0.93% | 41,100 |
| Feb 18, 2025 | 1.11 | 1.13 | 1.02 | 1.08 | -0.01 | -0.92% | 17,500 |
| Feb 14, 2025 | 1.06 | 1.20 | 1.00 | 1.09 | 0.06 | 5.83% | 48,824 |
| Feb 13, 2025 | 1.07 | 1.09 | 0.96 | 1.03 | -0.03 | -2.83% | 30,451 |
| Feb 12, 2025 | 1.07 | 1.10 | 0.99 | 1.06 | -0.02 | -1.85% | 10,900 |
| Feb 11, 2025 | 1.00 | 1.09 | 1.00 | 1.08 | 0.07 | 6.93% | 17,024 |
| Feb 10, 2025 | 1.03 | 1.09 | 0.99 | 1.01 | -0.02 | -1.94% | 37,600 |
| Feb 7, 2025 | 1.01 | 1.10 | 1.00 | 1.03 | 0.03 | 3.00% | 62,105 |
| Feb 6, 2025 | 0.99 | 1.04 | 0.96 | 1.00 | -0.01 | -0.99% | 47,900 |
| Feb 5, 2025 | 1.01 | 1.10 | 0.96 | 1.01 | 0.02 | 2.02% | 29,300 |
| Feb 4, 2025 | 0.96 | 1.16 | 0.96 | 0.99 | -0.01 | -1.00% | 46,500 |
| Feb 3, 2025 | 1.05 | 1.19 | 0.96 | 1.00 | -0.10 | -9.09% | 161,159 |
| Jan 31, 2025 | 1.00 | 1.10 | 0.96 | 1.10 | 0.10 | 10.00% | 62,821 |
| Jan 30, 2025 | 0.93 | 1.00 | 0.93 | 1.00 | 0.05 | 5.26% | 12,400 |
| Jan 29, 2025 | 0.95 | 0.99 | 0.93 | 0.95 | 0.02 | 2.15% | 24,703 |
| Jan 28, 2025 | 1.00 | 1.08 | 0.92 | 0.93 | -0.07 | -7.00% | 15,893 |
| Jan 27, 2025 | 1.02 | 1.11 | 0.93 | 1.00 | -0.01 | -0.99% | 135,300 |
| Jan 24, 2025 | 1.06 | 1.07 | 1.00 | 1.01 | -0.07 | -6.48% | 43,800 |
| Jan 23, 2025 | 1.10 | 1.11 | 1.01 | 1.08 | 0.03 | 2.86% | 32,500 |
| Jan 22, 2025 | 1.01 | 1.10 | 0.98 | 1.05 | 0.07 | 7.14% | 32,634 |
| Jan 21, 2025 | 1.04 | 1.05 | 0.94 | 0.98 | -0.06 | -5.77% | 36,941 |
| Jan 17, 2025 | 1.02 | 1.11 | 0.99 | 1.04 | 0.03 | 2.97% | 24,400 |
| Jan 16, 2025 | 1.00 | 1.15 | 0.98 | 1.01 | -0.01 | -0.98% | 17,000 |
| Jan 15, 2025 | 0.98 | 1.14 | 0.96 | 1.02 | 0.07 | 7.37% | 123,700 |