Loading live market data…

Barinthus Biotherapeutics plc

NASDAQ:BRNS

$0.6122 USD

$0.0 (0.36%)

Volume
26.66K
Average Volume
69.38K
Market Capitalization
$25.01M
P/E Ratio
-0.47
Dividend Yield
0.00%
Price Target
$3.00
Year High
$2.92
Year Low
$0.51
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$6.05
Date Opening Price Closing Price %Chg Volume
2026-07-14 $0.61 $0.61 0.00% 26663
2026-07-13 $0.65 $0.61 -5.72% 68200
2026-07-10 $0.61 $0.64 4.45% 2510
2026-07-09 $0.62 $0.64 3.22% 37235
2026-07-08 $0.62 $0.64 3.54% 163.24K
2026-07-07 $0.62 $0.63 1.53% 7419
2026-07-06 $0.61 $0.63 4.04% 98400
2026-07-02 $0.70 $0.62 -11.40% 86218
2026-07-01 $0.65 $0.64 -1.38% 37200
2026-06-30 $0.67 $0.66 -1.23% 21862
2026-06-29 $0.71 $0.66 -7.57% 30608
2026-06-26 $0.71 $0.70 -1.13% 6900
2026-06-25 $0.71 $0.72 1.70% 12511
2026-06-24 $0.70 $0.66 -5.02% 7137
2026-06-23 $0.68 $0.67 -1.47% 59044
2026-06-22 $0.77 $0.70 -8.83% 31300
2026-06-18 $0.70 $0.66 -5.40% 9748
2026-06-17 $0.67 $0.70 4.24% 10193
2026-06-16 $0.70 $0.70 -0.10% 72803
2026-06-15 $0.69 $0.70 1.54% 197.21K
2026-06-12 $0.66 $0.67 1.51% 93628
2026-06-11 $0.70 $0.72 3.41% 17726
2026-06-10 $0.68 $0.69 2.00% 23855
2026-06-09 $0.74 $0.72 -2.16% 103.9K
2026-06-08 $0.65 $0.72 10.99% 1.79M
2026-06-05 $0.67 $0.65 -2.76% 687.01K
2026-06-04 $0.70 $0.70 0.00% 273
2026-06-03 $0.66 $0.70 5.54% 4000
2026-06-02 $0.70 $0.66 -5.71% 3200
2026-06-01 $0.70 $0.68 -2.76% 1242
2026-05-29 $0.66 $0.68 2.72% 2342
2026-05-28 $0.64 $0.68 6.73% 3500
2026-05-27 $0.71 $0.70 -1.44% 4361
2026-05-26 $0.70 $0.68 -2.50% 21045
2026-05-22 $0.71 $0.69 -3.23% 8000
2026-05-21 $0.69 $0.70 1.43% 11900
2026-05-20 $0.64 $0.69 7.18% 50900
2026-05-19 $0.69 $0.68 -0.36% 19844
2026-05-18 $0.68 $0.64 -6.38% 73600
2026-05-15 $0.73 $0.68 -6.90% 10747
2026-05-14 $0.72 $0.71 -1.25% 35300
2026-05-13 $0.72 $0.68 -5.01% 12000
2026-05-12 $0.72 $0.70 -2.60% 13340
2026-05-11 $0.71 $0.69 -3.52% 49537
2026-05-08 $0.69 $0.67 -2.90% 19100
2026-05-07 $0.66 $0.67 1.04% 10800
2026-05-06 $0.70 $0.66 -5.94% 41928
2026-05-05 $0.64 $0.66 2.34% 17600
2026-05-04 $0.63 $0.64 0.79% 8446
2026-05-01 $0.63 $0.65 3.29% 5600
2026-04-30 $0.61 $0.65 6.56% 28480
2026-04-29 $0.60 $0.60 -0.02% 11304
2026-04-28 $0.65 $0.61 -6.51% 10800
2026-04-27 $0.63 $0.63 -0.16% 13504
2026-04-24 $0.68 $0.64 -5.35% 7700
2026-04-23 $0.66 $0.64 -3.63% 25000
2026-04-22 $0.61 $0.63 2.80% 31500
2026-04-21 $0.59 $0.59 0.00% 20145
2026-04-20 $0.62 $0.59 -5.14% 36428
2026-04-17 $0.59 $0.59 0.00% 15000
2026-04-16 $0.61 $0.59 -2.96% 16224
2026-04-15 $0.59 $0.59 0.51% 11435
2026-04-14 $0.60 $0.60 1.01% 35049
2026-04-13 $0.58 $0.55 -4.51% 27710
2026-04-10 $0.60 $0.57 -5.26% 19996
2026-04-09 $0.56 $0.55 -1.43% 9838
2026-04-08 $0.55 $0.59 7.13% 25243
2026-04-07 $0.57 $0.54 -5.09% 20918
2026-04-06 $0.58 $0.57 -1.97% 8435
2026-04-02 $0.57 $0.60 5.45% 19133
2026-04-01 $0.54 $0.54 0.02% 7500
2026-03-31 $0.58 $0.57 -1.73% 3601
2026-03-30 $0.52 $0.55 5.57% 4100
2026-03-27 $0.58 $0.55 -5.17% 4640
2026-03-26 $0.55 $0.55 -0.02% 5504
2026-03-25 $0.57 $0.55 -3.85% 7315
2026-03-24 $0.60 $0.56 -7.69% 471.2K
2026-03-23 $0.64 $0.61 -4.69% 2033
2026-03-20 $0.64 $0.63 -1.56% 5641
2026-03-19 $0.65 $0.63 -2.33% 38277
2026-03-18 $0.68 $0.64 -6.04% 5148
2026-03-17 $0.68 $0.68 0.00% 700
2026-03-16 $0.64 $0.68 6.25% 12100
2026-03-13 $0.59 $0.63 6.61% 5414
2026-03-12 $0.58 $0.60 3.43% 12621
2026-03-11 $0.63 $0.59 -6.48% 11211
2026-03-10 $0.57 $0.57 0.00% 2816
2026-03-09 $0.62 $0.56 -8.60% 13500
2026-03-06 $0.60 $0.60 0.47% 45206
2026-03-05 $0.64 $0.59 -7.53% 5124