Barinthus Biotherapeutics (BRNS)
NASDAQ: BRNS
· Real-Time Price · USD
1.26
-0.02 (-1.25%)
At close: Aug 15, 2025, 3:59 PM
1.33
5.97%
Pre-market: Aug 18, 2025, 07:10 AM EDT
BRNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.17 | 1.32 | 1.17 | 1.24 | 1.24 | -3.13% | 13,561 |
| Aug 14, 2025 | 1.24 | 1.39 | 1.18 | 1.28 | 1.28 | 1.59% | 12,100 |
| Aug 13, 2025 | 1.16 | 1.27 | 1.13 | 1.26 | 1.26 | 3.28% | 17,249 |
| Aug 12, 2025 | 1.12 | 1.28 | 1.12 | 1.22 | 1.22 | 7.02% | 53,536 |
| Aug 11, 2025 | 1.32 | 1.32 | 1.06 | 1.14 | 1.14 | -14.93% | 109,183 |
| Aug 8, 2025 | 1.37 | 1.38 | 1.30 | 1.34 | 1.34 | -7.59% | 25,101 |
| Aug 7, 2025 | 1.28 | 1.45 | 1.28 | 1.45 | 1.45 | 10.69% | 35,538 |
| Aug 6, 2025 | 1.39 | 1.42 | 1.29 | 1.31 | 1.31 | -5.07% | 32,488 |
| Aug 5, 2025 | 1.32 | 1.47 | 1.29 | 1.38 | 1.38 | 6.98% | 85,553 |
| Aug 4, 2025 | 1.40 | 1.42 | 1.28 | 1.29 | 1.29 | -7.86% | 44,922 |
| Aug 1, 2025 | 1.41 | 1.49 | 1.34 | 1.40 | 1.40 | -5.41% | 43,312 |
| Jul 31, 2025 | 1.43 | 1.56 | 1.40 | 1.48 | 1.48 | 2.78% | 236,015 |
| Jul 30, 2025 | 1.51 | 1.56 | 1.31 | 1.44 | 1.44 | -5.88% | 89,694 |
| Jul 29, 2025 | 1.61 | 1.65 | 1.50 | 1.53 | 1.53 | -1.29% | 39,423 |
| Jul 28, 2025 | 1.71 | 1.71 | 1.44 | 1.55 | 1.55 | -13.41% | 127,644 |
| Jul 25, 2025 | 1.78 | 1.80 | 1.73 | 1.79 | 1.79 | 2.29% | 21,100 |
| Jul 24, 2025 | 1.86 | 1.94 | 1.69 | 1.75 | 1.75 | -8.38% | 112,700 |
| Jul 23, 2025 | 1.82 | 2.01 | 1.82 | 1.91 | 1.91 | 5.52% | 83,877 |
| Jul 22, 2025 | 1.93 | 1.95 | 1.76 | 1.81 | 1.81 | -8.12% | 182,469 |
| Jul 21, 2025 | 1.50 | 2.91 | 1.48 | 1.97 | 1.97 | 31.33% | 3,401,101 |