Barinthus Biotherapeutics plc - American Depositary Shares (BRNS)

Last Price0.6870

Change+0.0035 (0.51%)

NASDAQ· Last Trade: May 20th, 5:19 PM EDT

Historical Prices For Barinthus Biotherapeutics plc - American Depositary Shares (BRNS)

Date Range:

2026-02-20 - 2026-05-20

Date	Open	High	Low	Close	Volume	Adjusted Close
5/19/2026	0.69	0.72	0.66	0.68	19,844	0.68
5/18/2026	0.68	0.70	0.63	0.64	73,593	0.64
5/15/2026	0.73	0.73	0.64	0.68	10,748	0.68
5/14/2026	0.72	0.72	0.65	0.71	34,560	0.71
5/13/2026	0.72	0.73	0.68	0.68	11,985	0.68
5/12/2026	0.72	0.72	0.66	0.70	13,340	0.70
5/11/2026	0.71	0.71	0.67	0.69	49,538	0.69
5/08/2026	0.69	0.71	0.65	0.67	19,094	0.67
5/07/2026	0.66	0.70	0.64	0.67	10,757	0.67
5/06/2026	0.70	0.70	0.63	0.66	40,929	0.66
5/05/2026	0.64	0.67	0.63	0.66	17,569	0.66
5/04/2026	0.63	0.64	0.63	0.64	8,446	0.64
5/01/2026	0.63	0.67	0.63	0.65	5,564	0.65
4/30/2026	0.61	0.66	0.61	0.65	28,352	0.65
4/29/2026	0.60	0.63	0.59	0.60	11,304	0.60
4/28/2026	0.65	0.65	0.61	0.61	10,799	0.61
4/27/2026	0.63	0.64	0.59	0.63	13,264	0.63
4/24/2026	0.68	0.68	0.60	0.64	7,679	0.64
4/23/2026	0.66	0.68	0.59	0.64	24,952	0.64
4/22/2026	0.61	0.68	0.60	0.63	31,460	0.63
4/21/2026	0.59	0.62	0.59	0.59	20,145	0.59
4/20/2026	0.62	0.62	0.59	0.59	36,338	0.59
4/17/2026	0.59	0.62	0.59	0.59	14,996	0.59
4/16/2026	0.61	0.61	0.59	0.59	16,224	0.59
4/15/2026	0.59	0.64	0.59	0.59	11,435	0.59
4/14/2026	0.59	0.62	0.55	0.60	35,049	0.60
4/13/2026	0.58	0.61	0.55	0.55	27,711	0.55
4/10/2026	0.60	0.60	0.55	0.57	19,996	0.57
4/09/2026	0.56	0.56	0.55	0.55	9,839	0.55
4/08/2026	0.55	0.61	0.54	0.59	25,244	0.59
4/07/2026	0.57	0.62	0.54	0.54	20,899	0.54
4/06/2026	0.58	0.62	0.54	0.57	8,435	0.57
4/02/2026	0.57	0.62	0.54	0.60	19,134	0.60
4/01/2026	0.54	0.57	0.54	0.54	7,495	0.54
3/31/2026	0.58	0.59	0.55	0.57	3,601	0.57
3/30/2026	0.52	0.59	0.52	0.55	4,066	0.55
3/27/2026	0.58	0.59	0.54	0.55	4,465	0.55
3/26/2026	0.55	0.55	0.55	0.55	5,505	0.55
3/25/2026	0.57	0.57	0.55	0.55	7,218	0.55
3/24/2026	0.60	0.64	0.51	0.56	471,153	0.56
3/23/2026	0.64	0.64	0.61	0.61	2,034	0.61
3/20/2026	0.64	0.66	0.63	0.63	5,642	0.63
3/19/2026	0.64	0.68	0.62	0.63	38,278	0.63
3/18/2026	0.68	0.68	0.63	0.64	5,148	0.64
3/17/2026	0.68	0.68	0.68	0.68	693	0.68
3/16/2026	0.64	0.68	0.63	0.68	12,052	0.68
3/13/2026	0.59	0.63	0.59	0.63	5,365	0.63
3/12/2026	0.58	0.61	0.58	0.60	12,428	0.60
3/11/2026	0.63	0.65	0.58	0.59	11,213	0.59
3/10/2026	0.56	0.56	0.56	0.56	2,816	0.56
3/09/2026	0.61	0.64	0.56	0.56	13,463	0.56
3/06/2026	0.60	0.60	0.56	0.60	45,207	0.60
3/05/2026	0.64	0.64	0.59	0.59	5,124	0.59
3/04/2026	0.58	0.64	0.58	0.60	52,635	0.60
3/03/2026	0.63	0.63	0.56	0.60	10,624	0.60
3/02/2026	0.64	0.64	0.56	0.61	19,922	0.61
2/27/2026	0.58	0.58	0.58	0.58	996	0.58
2/26/2026	0.60	0.64	0.58	0.58	24,494	0.58
2/25/2026	0.60	0.61	0.60	0.61	1,298	0.61
2/24/2026	0.59	0.64	0.59	0.60	12,104	0.60
2/23/2026	0.64	0.64	0.58	0.58	33,280	0.58