Barinthus Biotherapeutics (BRNS) Stock Chart & Stock Price History → Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad) Free BRNS Stock Alerts $2.29 -0.06 (-2.55%) (As of 05/10/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestSocial Media Barinthus Biotherapeutics Stock Price Performance5 Day Performance+5.05%1 Month Performance-29.10%3 Month Performance-10.55%6 Month Performance-26.13%Year-To-Date Performance-37.94% Receive BRNS Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Barinthus Biotherapeutics and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Priority GoldThe 2024 Gold Rush: Unleashing Market PotentialWelcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.Get your free information kit NOW, before it's too late. BRNS Stock Chart for Saturday, May, 11, 2024 BRNS Chart by TradingView Barinthus Biotherapeutics Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/10/2024$2.35$2.29-2.55%$2.45$2.278,563 shs$89.13 million05/09/2024$2.27$2.35+3.52%$2.40$2.2310,227 shs$91.46 million05/08/2024$2.27$2.27$2.45$2.214,606 shs$88.35 million05/07/2024$2.21$2.27+2.71%$2.40$2.222,347 shs$88.35 million05/06/2024$2.18$2.21+1.38%$2.25$2.167,930 shs$86.02 million05/03/2024$2.20$2.18-0.91%$2.28$2.145,110 shs$84.85 million Get the Latest News and Ratings for BRNS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Barinthus Biotherapeutics and its competitors with MarketBeat's FREE daily newsletter. 05/02/2024$2.20$2.20$2.29$2.153,060 shs$85.62 million05/01/2024$2.05$2.20+7.32%$2.25$2.0317,671 shs$85.63 million04/30/2024$2.59$2.05-20.85%$2.59$1.82175,738 shs$79.79 million04/29/2024$2.50$2.59+3.60%$2.59$2.364,158 shs$100.80 million04/26/2024$2.43$2.50+2.88%$2.60$2.406,864 shs$97.30 million04/25/2024$2.51$2.43-3.19%$2.54$2.402,824 shs$94.58 million04/24/2024$2.60$2.51-3.46%$2.61$2.505,008 shs$97.69 million04/23/2024$2.62$2.60-0.76%$2.63$2.507,993 shs$101.19 million04/22/2024$2.51$2.62+4.38%$2.66$2.5020,222 shs$101.97 million04/19/2024$2.67$2.53-5.43%$2.72$2.513,440 shs$98.27 million04/18/2024$2.60$2.67+2.69%$2.77$2.538,039 shs$103.92 million04/17/2024$2.53$2.60+2.77%$2.67$2.596,497 shs$101.19 million04/16/2024$2.64$2.53-4.24%$2.77$2.5118,051 shs$98.47 million04/15/2024$3.14$2.64-15.86%$2.97$2.6035,545 shs$102.83 million04/12/2024$3.33$3.14-5.71%$3.21$2.962,700 shs$122.21 million04/11/2024$3.23$3.33+3.10%$3.51$3.1013,170 shs$129.60 million04/10/2024$3.29$3.23-1.82%$3.40$3.1014,492 shs$125.71 million04/09/2024$3.24$3.29+1.54%$3.47$3.183,968 shs$128.05 million04/08/2024$3.30$3.24-1.82%$3.64$3.1818,097 shs$126.10 million04/05/2024$3.67$3.30-10.08%$3.67$3.3050,689 shs$128.44 million04/04/2024$2.91$3.67+26.12%$4.16$2.84164,432 shs$142.84 million04/03/2024$2.37$2.91+22.78%$3.05$2.37218,182 shs$113.26 million04/02/2024$2.45$2.37-3.27%$2.48$2.373,479 shs$91.39 million04/01/2024$2.38$2.45+2.94%$2.46$2.3820,588 shs$94.47 million03/29/2024$2.38$2.38$2.47$2.3132,846 shs$91.77 million03/28/2024$2.33$2.38+2.15%$2.47$2.3132,846 shs$91.79 million03/27/2024$2.40$2.33-2.92%$2.40$2.3130,875 shs$89.85 million03/26/2024$2.41$2.40-0.41%$2.40$2.2532,388 shs$92.54 million03/25/2024$2.58$2.41-6.59%$2.46$2.267,961 shs$92.93 million03/22/2024$2.41$2.58+7.05%$2.60$2.3233,023 shs$99.48 million03/21/2024$2.35$2.41+2.55%$2.45$2.277,428 shs$92.93 million03/20/2024$2.41$2.35-2.49%$2.57$2.1710,496 shs$90.62 million03/19/2024$2.43$2.41-0.82%$2.52$2.3817,942 shs$92.93 million03/18/2024$2.47$2.43-1.80%$2.47$2.2713,914 shs$93.70 millionDems have chosen Biden replacement? (Ad)On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.See who it is HERE.03/15/2024$2.51$2.47-1.59%$2.49$2.4312,157 shs$95.24 million03/14/2024$2.55$2.51-1.56%$2.53$2.437,378 shs$96.80 million03/13/2024$2.58$2.55-1.17%$2.61$2.464,542 shs$98.32 million03/12/2024$2.66$2.58-3.01%$2.59$2.457,075 shs$99.49 million03/11/2024$2.60$2.66+2.31%$2.66$2.4789,961 shs$102.57 million03/08/2024$2.65$2.60-1.89%$2.75$2.555,275 shs$100.26 million03/07/2024$2.70$2.65-1.85%$2.80$2.532,504 shs$102.18 million03/06/2024$3.06$2.70-11.76%$2.95$2.5029,297 shs$104.11 million03/05/2024$2.95$3.06+3.73%$3.20$2.7315,143 shs$117.99 million03/04/2024$2.95$2.95$3.10$2.8724,599 shs$113.77 million03/01/2024$2.83$2.95+4.24%$3.05$2.8616,439 shs$113.75 million02/29/2024$2.82$2.83+0.35%$3.00$2.8311,865 shs$109.14 million02/28/2024$2.81$2.82+0.36%$2.92$2.7149,692 shs$108.74 million02/27/2024$2.76$2.81+1.81%$2.84$2.719,547 shs$108.35 million02/26/2024$2.69$2.76+2.60%$2.84$2.6916,599 shs$106.43 million02/23/2024$2.68$2.69+0.37%$2.76$2.5522,614 shs$103.73 million02/22/2024$2.60$2.68+3.08%$2.82$2.5810,608 shs$103.34 million02/21/2024$2.61$2.60-0.38%$2.69$2.5111,425 shs$100.26 million02/20/2024$2.51$2.61+3.98%$2.82$2.5862,380 shs$100.64 million02/19/2024$2.51$2.51$2.74$2.5012,800 shs$96.80 million02/16/2024$2.48$2.51+1.21%$2.74$2.5012,802 shs$96.79 million02/15/2024$2.53$2.48-1.98%$2.57$2.434,762 shs$95.64 million02/14/2024$2.59$2.53-2.32%$2.57$2.489,008 shs$97.56 million02/13/2024$2.54$2.59+1.97%$2.71$2.5019,572 shs$99.87 million02/12/2024$2.56$2.54-0.78%$2.54$2.541,398 shs$97.94 million02/09/2024$2.54$2.56+0.79%$2.62$2.5022,589 shs$98.71 million Related Companies: CNTB Stock Chart CMRX Stock Chart CRVS Stock Chart SPRO Stock Chart BYSI Stock Chart QTTB Stock Chart GNLX Stock Chart MIST Stock Chart ONCY Stock Chart VACC Stock Chart Receive BRNS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Barinthus Biotherapeutics and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:BRNS) was last updated on 5/11/2024 by MarketBeat.com Staff From Our PartnersA.I. is a Tidal Wave - Here’s What to BuyChaikin AnalyticsThe Crypto 9-5 Escape PlanCrypto 101 MediaDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsThe 2024 Gold Rush: Unleashing Market PotentialPriority GoldThe A.I. story nobody is telling you (Read ASAP)TradeSmithTrump’s “Tax Free” Retirement Strategy Gold Safe ExchangeGlobal crypto currency reset (41 major banks signed up)Stansberry ResearchForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Barinthus Biotherapeutics plc Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.