Barinthus Biotherapeutics plc - American Depositary Shares (BRNS)
1.0100
0.00 (0.00%)
Barinthus Biotherapeutics plc is a biopharmaceutical company focused on the discovery and development of innovative therapies aimed at treating a range of serious diseases
The company utilizes advanced biotechnological approaches to create novel drug candidates that target underlying mechanisms of illness. With a commitment to enhancing patient outcomes, Barinthus Biotherapeutics emphasizes research and development to deliver effective and safe treatments, advancing the field of medicine and addressing unmet medical needs.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2025 | 0.98 | 1.03 | 0.98 | 1.01 | 3,658 | 1.01 |
| 3/19/2025 | 1.04 | 1.04 | 0.99 | 0.99 | 6,448 | 0.99 |
| 3/18/2025 | 1.02 | 1.05 | 1.01 | 1.03 | 4,686 | 1.03 |
| 3/17/2025 | 1.12 | 1.12 | 1.01 | 1.04 | 10,297 | 1.04 |
| 3/14/2025 | 1.09 | 1.14 | 1.04 | 1.06 | 6,947 | 1.06 |
| 3/13/2025 | 1.08 | 1.10 | 1.02 | 1.06 | 13,189 | 1.06 |
| 3/12/2025 | 0.96 | 1.08 | 0.95 | 1.07 | 17,064 | 1.07 |
| 3/11/2025 | 1.01 | 1.01 | 0.95 | 0.96 | 3,308 | 0.96 |
| 3/10/2025 | 0.99 | 1.02 | 0.95 | 0.96 | 23,248 | 0.96 |
| 3/07/2025 | 1.00 | 1.02 | 0.95 | 0.99 | 32,281 | 0.99 |
| 3/06/2025 | 0.98 | 1.03 | 0.95 | 1.02 | 19,172 | 1.02 |
| 3/05/2025 | 1.00 | 1.03 | 0.94 | 0.96 | 16,356 | 0.96 |
| 3/04/2025 | 0.98 | 1.05 | 0.93 | 0.93 | 17,087 | 0.93 |
| 3/03/2025 | 1.01 | 1.06 | 0.97 | 0.97 | 13,081 | 0.97 |
| 2/28/2025 | 1.00 | 1.17 | 0.96 | 1.01 | 36,062 | 1.01 |
| 2/27/2025 | 1.03 | 1.03 | 0.95 | 0.97 | 7,437 | 0.97 |
| 2/26/2025 | 0.96 | 1.04 | 0.94 | 1.03 | 70,571 | 1.03 |
| 2/25/2025 | 1.09 | 1.14 | 0.96 | 0.97 | 12,678 | 0.97 |
| 2/24/2025 | 1.09 | 1.09 | 0.94 | 0.96 | 23,990 | 0.96 |
| 2/21/2025 | 1.03 | 1.04 | 1.00 | 1.00 | 5,610 | 1.00 |
| 2/20/2025 | 1.06 | 1.10 | 1.02 | 1.05 | 17,637 | 1.05 |
| 2/19/2025 | 1.13 | 1.15 | 1.02 | 1.07 | 41,087 | 1.07 |
| 2/18/2025 | 1.11 | 1.13 | 1.02 | 1.08 | 17,482 | 1.08 |
| 2/14/2025 | 1.06 | 1.20 | 1.00 | 1.09 | 48,824 | 1.09 |
| 2/13/2025 | 1.07 | 1.09 | 0.96 | 1.03 | 30,430 | 1.03 |
| 2/12/2025 | 1.07 | 1.10 | 0.99 | 1.06 | 10,854 | 1.06 |
| 2/11/2025 | 1.00 | 1.09 | 1.00 | 1.08 | 17,024 | 1.08 |
| 2/10/2025 | 1.03 | 1.09 | 0.99 | 1.01 | 37,561 | 1.01 |
| 2/07/2025 | 1.01 | 1.10 | 1.00 | 1.03 | 62,105 | 1.03 |
| 2/06/2025 | 0.99 | 1.04 | 0.96 | 1.00 | 47,850 | 1.00 |
| 2/05/2025 | 1.01 | 1.10 | 0.96 | 1.01 | 29,259 | 1.01 |
| 2/04/2025 | 0.96 | 1.16 | 0.96 | 0.99 | 46,474 | 0.99 |
| 2/03/2025 | 1.05 | 1.19 | 0.96 | 0.99 | 160,879 | 0.99 |
| 1/31/2025 | 1.00 | 1.10 | 0.95 | 1.10 | 62,821 | 1.10 |
| 1/30/2025 | 0.93 | 1.00 | 0.93 | 1.00 | 11,374 | 1.00 |
| 1/29/2025 | 0.95 | 0.99 | 0.93 | 0.95 | 24,703 | 0.95 |
| 1/28/2025 | 1.00 | 1.08 | 0.92 | 0.93 | 15,843 | 0.93 |
| 1/27/2025 | 1.02 | 1.11 | 0.93 | 1.00 | 135,270 | 1.00 |
| 1/24/2025 | 1.06 | 1.07 | 1.00 | 1.01 | 43,786 | 1.01 |
| 1/23/2025 | 1.10 | 1.11 | 1.01 | 1.08 | 32,457 | 1.08 |
| 1/22/2025 | 1.01 | 1.10 | 0.98 | 1.05 | 32,634 | 1.05 |
| 1/21/2025 | 1.04 | 1.04 | 0.94 | 0.98 | 36,941 | 0.98 |
| 1/17/2025 | 1.02 | 1.11 | 0.99 | 1.04 | 24,382 | 1.04 |
| 1/16/2025 | 1.00 | 1.15 | 0.98 | 1.01 | 16,978 | 1.01 |
| 1/15/2025 | 0.98 | 1.14 | 0.95 | 1.02 | 123,674 | 1.02 |
| 1/14/2025 | 0.95 | 1.12 | 0.91 | 0.95 | 23,208 | 0.95 |
| 1/13/2025 | 1.04 | 1.12 | 0.94 | 0.94 | 32,400 | 0.94 |
| 1/10/2025 | 1.14 | 1.14 | 1.00 | 1.03 | 49,951 | 1.03 |
| 1/08/2025 | 1.17 | 1.22 | 1.11 | 1.14 | 26,957 | 1.14 |
| 1/07/2025 | 1.27 | 1.28 | 1.14 | 1.15 | 43,551 | 1.15 |
| 1/06/2025 | 1.19 | 1.26 | 1.10 | 1.14 | 43,453 | 1.14 |
| 1/03/2025 | 1.26 | 1.28 | 1.14 | 1.18 | 40,969 | 1.18 |
| 1/02/2025 | 1.19 | 1.25 | 1.10 | 1.24 | 53,368 | 1.24 |
| 12/31/2024 | 1.10 | 0.00 | 1.21 | 1.21 | 0 | 1.21 |
| 12/30/2024 | 1.05 | 1.11 | 1.04 | 1.10 | 30,226 | 1.10 |
| 12/27/2024 | 1.08 | 1.12 | 0.98 | 1.06 | 55,122 | 1.06 |
| 12/26/2024 | 1.15 | 1.15 | 1.04 | 1.06 | 19,998 | 1.06 |
| 12/24/2024 | 1.07 | 1.17 | 1.07 | 1.11 | 28,989 | 1.11 |
| 12/23/2024 | 1.15 | 1.20 | 1.03 | 1.16 | 29,729 | 1.16 |