Barinthus Biotherapeutics (BRNS)
NASDAQ: BRNS
· Real-Time Price · USD
1.22
0.01 (0.83%)
At close: Sep 26, 2025, 3:58 PM
1.18
-3.38%
After-hours: Sep 26, 2025, 04:12 PM EDT
BRNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.13 | 1.23 | 1.10 | 1.22 | 1.22 | 0.83% | 38,460 |
| Sep 25, 2025 | 1.15 | 1.23 | 1.11 | 1.21 | 1.21 | 2.54% | 74,785 |
| Sep 24, 2025 | 1.06 | 1.28 | 1.06 | 1.18 | 1.18 | 12.38% | 173,073 |
| Sep 23, 2025 | 1.11 | 1.13 | 1.04 | 1.05 | 1.05 | -5.41% | 36,567 |
| Sep 22, 2025 | 1.13 | 1.13 | 1.08 | 1.11 | 1.11 | 2.78% | 11,215 |
| Sep 19, 2025 | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -2.70% | 17,100 |
| Sep 18, 2025 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 3.74% | 23,700 |
| Sep 17, 2025 | 1.06 | 1.08 | 0.99 | 1.07 | 1.07 | 1.90% | 67,300 |
| Sep 16, 2025 | 1.04 | 1.11 | 1.04 | 1.05 | 1.05 | 0.00% | 53,527 |
| Sep 15, 2025 | 1.10 | 1.12 | 1.04 | 1.05 | 1.05 | -4.55% | 60,800 |
| Sep 12, 2025 | 1.20 | 1.20 | 1.09 | 1.10 | 1.10 | -2.65% | 162,369 |
| Sep 11, 2025 | 1.13 | 1.20 | 1.12 | 1.13 | 1.13 | 2.73% | 38,300 |
| Sep 10, 2025 | 1.14 | 1.16 | 1.08 | 1.10 | 1.10 | -4.35% | 135,100 |
| Sep 9, 2025 | 1.20 | 1.20 | 1.13 | 1.15 | 1.15 | -5.74% | 99,700 |
| Sep 8, 2025 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -1.61% | 20,214 |
| Sep 5, 2025 | 1.26 | 1.28 | 1.21 | 1.24 | 1.24 | -6.77% | 21,217 |
| Sep 4, 2025 | 1.35 | 1.35 | 1.21 | 1.33 | 1.33 | 4.72% | 30,400 |
| Sep 3, 2025 | 1.17 | 1.27 | 1.16 | 1.27 | 1.27 | 8.55% | 39,808 |
| Sep 2, 2025 | 1.14 | 1.23 | 1.13 | 1.17 | 1.17 | 4.46% | 28,100 |
| Aug 29, 2025 | 1.14 | 1.20 | 1.11 | 1.12 | 1.12 | -5.08% | 8,247 |