loading

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 August 22, 2025, is $1.18.
  • 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 $0.64 on April 10, 2025. Since then, Barinthus Biotherapeutics Plc Adr's stock price has risen over 84.37% to $1.18 now.
  • The 52-week high stock price for BRNS is $2.92, representing a 147.46% increase from the current share price, occurred on July 16, 2025.
  • The 52-week low stock price for BRNS is $0.64, indicating a -45.76% decrease from the current share price, occurred on April 10, 2025.
The table below shows more information about BRNS historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $1.22 $1.16 $0.06 6,458.0 -0.42%
Aug 21, 2025 $1.23 $1.10 $0.1299 25,007.0 +3.95%
Aug 20, 2025 $1.16 $1.11 $0.05 11,512.0 +3.45%
Aug 19, 2025 $1.22 $1.06 $0.16 32,078.0 -7.39%
Aug 18, 2025 $1.35 $1.18 $0.1788 16,584.0 -4.03%
Aug 15, 2025 $1.32 $1.17 $0.15 13,390.0 -2.81%
Aug 14, 2025 $1.39 $1.18 $0.2072 12,061.0 +1.26%
Aug 13, 2025 $1.27 $1.13 $0.1424 17,247.0 +3.28%
Aug 12, 2025 $1.28 $1.12 $0.16 53,536.0 +7.02%
Aug 11, 2025 $1.32 $1.06 $0.26 108,541.0 -14.93%
Aug 08, 2025 $1.38 $1.30 $0.08 25,082.0 -7.59%
Aug 07, 2025 $1.45 $1.28 $0.17 35,281.0 +10.69%
Aug 06, 2025 $1.42 $1.29 $0.13 32,224.0 -5.07%
Aug 05, 2025 $1.47 $1.29 $0.1793 85,549.0 +6.98%
Aug 04, 2025 $1.42 $1.28 $0.14 44,858.0 -7.86%
Aug 01, 2025 $1.49 $1.34 $0.15 43,281.0 -5.41%
Jul 31, 2025 $1.56 $1.40 $0.1567 235,839.0 +2.78%
Jul 30, 2025 $1.56 $1.31 $0.25 89,520.0 -5.88%
Jul 29, 2025 $1.65 $1.50 $0.15 39,387.0 -1.29%
Jul 28, 2025 $1.71 $1.44 $0.27 127,107.0 -13.41%
Jul 25, 2025 $1.80 $1.73 $0.07 21,054.0 +2.58%
Jul 24, 2025 $1.94 $1.69 $0.2503 111,444.0 -8.64%

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
Aug, 2025 $1.49 $1.06 $0.43 569,147.0 -20.27%
Jul, 2025 $2.92 $0.90 $2.02 76,497,269.0 +59.12%
Jun, 2025 $1.11 $0.825 $0.285 232,768.0 -13.88%
May, 2025 $1.13 $0.654 $0.476 1,106,749.0 -3.57%
Apr, 2025 $1.12 $0.64 $0.48 823,234.0 +15.14%
Mar, 2025 $1.14 $0.93 $0.21 224,743.0 -3.69%
Feb, 2025 $1.20 $0.945 $0.255 722,166.0 -7.79%
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%
$24.65
price up icon 0.94%
$85.04
price down icon 1.72%
$26.20
price up icon 0.73%
$110.88
price up icon 0.10%
$131.88
price down icon 0.54%
biotechnology ONC
$313.67
price down icon 0.10%
Cap:     |  Volume (24h):