Free Trial

Barinthus Biotherapeutics (BRNS) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free BRNS Stock Alerts
$2.50
+0.07 (+2.88%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Barinthus Biotherapeutics Stock Price Performance

5 Day
Performance
-3.85%
1 Month
Performance
+5.04%
3 Month
Performance
-13.79%
Year-To-Date
Performance
-32.25%
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

Ad DTI
My top 100 stocks…
We recently ran an internal audit of every trade recommendation I’ve published across all my services… And let me tell ya, we found some incredible insights… For starters, we found about 100 stocks I trade really, really well.
Get some cool freebies right here.

BRNS Stock Chart for Sunday, April, 28, 2024

BRNS Chart by TradingView

Barinthus Biotherapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$2.43$2.50
+2.88%		$2.60$2.406,864 shs$97.30 million
04/25/2024$2.51$2.43
-3.19%		$2.54$2.402,824 shs$94.58 million
04/24/2024$2.60$2.51
-3.46%		$2.61$2.505,008 shs$97.69 million
04/23/2024$2.62$2.60
-0.76%		$2.63$2.507,993 shs$101.19 million
04/22/2024$2.51$2.62
+4.38%		$2.66$2.5020,222 shs$101.97 million
04/19/2024$2.67$2.53
-5.43%		$2.72$2.513,440 shs$98.27 million
04/18/2024$2.60$2.67
+2.69%		$2.77$2.538,039 shs$103.92 million
04/17/2024$2.53$2.60
+2.77%		$2.67$2.596,497 shs$101.19 million
04/16/2024$2.64$2.53
-4.24%		$2.77$2.5118,051 shs$98.47 million
04/15/2024$3.14$2.64
-15.86%		$2.97$2.6035,545 shs$102.83 million
04/12/2024$3.33$3.14
-5.71%		$3.21$2.962,700 shs$122.21 million
04/11/2024$3.23$3.33
+3.10%		$3.51$3.1013,170 shs$129.60 million
04/10/2024$3.29$3.23
-1.82%		$3.40$3.1014,492 shs$125.71 million
04/09/2024$3.24$3.29
+1.54%		$3.47$3.183,968 shs$128.05 million
04/08/2024$3.30$3.24
-1.82%		$3.64$3.1818,097 shs$126.10 million
04/05/2024$3.67$3.30
-10.08%		$3.67$3.3050,689 shs$128.44 million
04/04/2024$2.91$3.67
+26.12%		$4.16$2.84164,432 shs$142.84 million
04/03/2024$2.37$2.91
+22.78%		$3.05$2.37218,182 shs$113.26 million
04/02/2024$2.45$2.37
-3.27%		$2.48$2.373,479 shs$91.39 million
04/01/2024$2.38$2.45
+2.94%		$2.46$2.3820,588 shs$94.47 million
03/29/2024$2.38$2.38$2.47$2.3132,846 shs$91.77 million
03/28/2024$2.33$2.38
+2.15%		$2.47$2.3132,846 shs$91.79 million
03/27/2024$2.40$2.33
-2.92%		$2.40$2.3130,875 shs$89.85 million
03/26/2024$2.41$2.40
-0.41%		$2.40$2.2532,388 shs$92.54 million
03/25/2024$2.58$2.41
-6.59%		$2.46$2.267,961 shs$92.93 million
03/22/2024$2.41$2.58
+7.05%		$2.60$2.3233,023 shs$99.48 million
03/21/2024$2.35$2.41
+2.55%		$2.45$2.277,428 shs$92.93 million
03/20/2024$2.41$2.35
-2.49%		$2.57$2.1710,496 shs$90.62 million
03/19/2024$2.43$2.41
-0.82%		$2.52$2.3817,942 shs$92.93 million
03/18/2024$2.47$2.43
-1.80%		$2.47$2.2713,914 shs$93.70 million
03/15/2024$2.51$2.47
-1.59%		$2.49$2.4312,157 shs$95.24 million
03/14/2024$2.55$2.51
-1.56%		$2.53$2.437,378 shs$96.80 million
03/13/2024$2.58$2.55
-1.17%		$2.61$2.464,542 shs$98.32 million
03/12/2024$2.66$2.58
-3.01%		$2.59$2.457,075 shs$99.49 million
03/11/2024$2.60$2.66
+2.31%		$2.66$2.4789,961 shs$102.57 million
03/08/2024$2.65$2.60
-1.89%		$2.75$2.555,275 shs$100.26 million
03/07/2024$2.70$2.65
-1.85%		$2.80$2.532,504 shs$102.18 million
03/06/2024$3.06$2.70
-11.76%		$2.95$2.5029,297 shs$104.11 million
03/05/2024$2.95$3.06
+3.73%		$3.20$2.7315,143 shs$117.99 million
03/04/2024$2.95$2.95$3.10$2.8724,599 shs$113.77 million
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
03/01/2024$2.83$2.95
+4.24%		$3.05$2.8616,439 shs$113.75 million
02/29/2024$2.82$2.83
+0.35%		$3.00$2.8311,865 shs$109.14 million
02/28/2024$2.81$2.82
+0.36%		$2.92$2.7149,692 shs$108.74 million
02/27/2024$2.76$2.81
+1.81%		$2.84$2.719,547 shs$108.35 million
02/26/2024$2.69$2.76
+2.60%		$2.84$2.6916,599 shs$106.43 million
02/23/2024$2.68$2.69
+0.37%		$2.76$2.5522,614 shs$103.73 million
02/22/2024$2.60$2.68
+3.08%		$2.82$2.5810,608 shs$103.34 million
02/21/2024$2.61$2.60
-0.38%		$2.69$2.5111,425 shs$100.26 million
02/20/2024$2.51$2.61
+3.98%		$2.82$2.5862,380 shs$100.64 million
02/19/2024$2.51$2.51$2.74$2.5012,800 shs$96.80 million
02/16/2024$2.48$2.51
+1.21%		$2.74$2.5012,802 shs$96.79 million
02/15/2024$2.53$2.48
-1.98%		$2.57$2.434,762 shs$95.64 million
02/14/2024$2.59$2.53
-2.32%		$2.57$2.489,008 shs$97.56 million
02/13/2024$2.54$2.59
+1.97%		$2.71$2.5019,572 shs$99.87 million
02/12/2024$2.56$2.54
-0.78%		$2.54$2.541,398 shs$97.94 million
02/09/2024$2.54$2.56
+0.79%		$2.62$2.5022,589 shs$98.71 million
02/08/2024$2.66$2.54
-4.51%		$2.70$2.537,972 shs$97.94 million
02/07/2024$2.58$2.66
+3.10%		$2.66$2.5913,748 shs$102.57 million
02/06/2024$2.61$2.58
-1.15%		$2.67$2.578,461 shs$99.49 million
02/05/2024$2.68$2.61
-2.61%		$2.73$2.607,133 shs$100.64 million
02/02/2024$2.71$2.68
-1.11%		$2.82$2.6620,569 shs$103.34 million
02/01/2024$2.75$2.71
-1.45%		$2.87$2.6710,035 shs$104.50 million
01/31/2024$2.71$2.75
+1.48%		$2.97$2.7432,632 shs$106.05 million
01/30/2024$2.69$2.71
+0.74%		$2.71$2.702,186 shs$104.50 million
01/29/2024$2.90$2.69
-7.24%		$2.87$2.5112,169 shs$103.73 million

Related Companies:
This page (NASDAQ:BRNS) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace