Get the Stockscreener App
1.00
0.99%
-0.01
Barinthus Biotherapeutics Plc Adr Stock (BRNS) Price History
The historical daily chart and data for Barinthus Biotherapeutics Plc Adr stock (BRNS), show that the latest closing stock price as of February 06, 2025, is $1.00.
- Barinthus Biotherapeutics Plc Adr all-time high stock price is $4.3898, occurred on November 08, 2023.
- The lowest Barinthus Biotherapeutics Plc Adr stock price recorded was $0.8008 on December 12, 2024. Since then, Barinthus Biotherapeutics Plc Adr's stock price has risen over 24.88% to $1.00 now.
- The 52-week high stock price for BRNS is $4.1591, representing a 315.91% increase from the current share price, occurred on April 04, 2024.
- The 52-week low stock price for BRNS is $0.8008, indicating a -19.92% decrease from the current share price, occurred on December 12, 2024.
The table below shows more information about BRNS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $1.04 | $0.9631 | $0.0769 | 47,850.0 | -0.99% |
| Feb 05, 2025 | $1.10 | $0.9602 | $0.1378 | 29,259.0 | +2.34% |
| Feb 04, 2025 | $1.16 | $0.96 | $0.1999 | 46,474.0 | -0.81% |
| Feb 03, 2025 | $1.19 | $0.9599 | $0.2301 | 160,878.0 | -9.16% |
| Jan 31, 2025 | $1.10 | $0.955 | $0.145 | 62,670.0 | +9.53% |
| Jan 30, 2025 | $1.00 | $0.931 | $0.069 | 11,374.0 | +5.26% |
| Jan 29, 2025 | $0.9855 | $0.93 | $0.0555 | 24,703.0 | +2.15% |
| Jan 28, 2025 | $1.08 | $0.92 | $0.16 | 15,843.0 | -7.09% |
| Jan 27, 2025 | $1.11 | $0.93 | $0.1788 | 135,270.0 | -0.89% |
| Jan 24, 2025 | $1.07 | $1.00 | $0.0723 | 43,765.0 | -6.48% |
| Jan 23, 2025 | $1.11 | $1.01 | $0.0999 | 32,267.0 | +2.86% |
| Jan 22, 2025 | $1.10 | $0.98 | $0.12 | 32,634.0 | +7.14% |
| Jan 21, 2025 | $1.04 | $0.9437 | $0.1013 | 36,940.0 | -5.77% |
| Jan 17, 2025 | $1.11 | $0.99 | $0.1194 | 24,382.0 | +2.97% |
| Jan 16, 2025 | $1.15 | $0.9818 | $0.1682 | 16,978.0 | -0.98% |
| Jan 15, 2025 | $1.14 | $0.955 | $0.1849 | 123,627.0 | +7.65% |
| Jan 14, 2025 | $1.12 | $0.9112 | $0.2088 | 23,208.0 | +0.80% |
| Jan 13, 2025 | $1.12 | $0.94 | $0.18 | 32,209.0 | -8.74% |
| Jan 10, 2025 | $1.14 | $1.00 | $0.14 | 49,859.0 | -9.65% |
| Jan 08, 2025 | $1.22 | $1.11 | $0.1136 | 26,957.0 | -0.87% |
Barinthus Biotherapeutics Plc Adr Stock (BRNS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Barinthus Biotherapeutics Plc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BRNS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Barinthus Biotherapeutics Plc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Barinthus Biotherapeutics Plc Adr Stock (BRNS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $1.19 | $0.9599 | $0.2301 | 332,311.0 | -8.70% |
| Jan, 2025 | $1.28 | $0.9112 | $0.3688 | 873,957.0 | -9.33% |
Barinthus Biotherapeutics Plc Adr Stock (BRNS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.25 | $0.8008 | $0.4492 | 726,941.0 | +11.58% |
| Nov, 2024 | $1.52 | $0.81 | $0.71 | 1,616,740.0 | -33.84% |
| Oct, 2024 | $1.53 | $1.14 | $0.39 | 1,181,653.0 | +25.21% |
| Sep, 2024 | $1.44 | $1.11 | $0.33 | 407,331.0 | -9.51% |
| Aug, 2024 | $1.57 | $1.18 | $0.39 | 298,462.0 | -11.74% |
| Jul, 2024 | $1.58 | $1.33 | $0.25 | 569,455.0 | +6.43% |
| Jun, 2024 | $2.14 | $1.21 | $0.93 | 628,173.0 | -26.70% |
| May, 2024 | $2.45 | $1.86 | $0.59 | 230,137.0 | -6.83% |
| Apr, 2024 | $4.16 | $1.82 | $2.34 | 803,764.0 | -13.87% |
| Mar, 2024 | $3.20 | $2.17 | $1.03 | 401,543.0 | -15.90% |
| Feb, 2024 | $3.00 | $2.43 | $0.57 | 332,764.0 | +2.91% |
| Jan, 2024 | $3.79 | $2.51 | $1.28 | 187,253.0 | -25.47% |
Barinthus Biotherapeutics Plc Adr Stock (BRNS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.72 | $2.79 | $0.927 | 278,092.0 | +29.25% |
| Nov, 2023 | $4.39 | $2.30 | $2.09 | 841,357.0 | +0.00% |
0.82%
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):