Free Trial

Barinthus Biotherapeutics (BRNS) Stock Chart & Stock Price History

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free BRNS Stock Alerts
$2.35
-0.08 (-3.29%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Barinthus Biotherapeutics Stock Price Performance

5 Day
Performance
+1.29%
1 Month
Performance
-6.93%
3 Month
Performance
-6.37%
6 Month
Performance
-14.55%
Year-To-Date
Performance
-36.31%
Receive BRNS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Barinthus Biotherapeutics and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

BRNS Stock Chart for Sunday, May, 19, 2024

BRNS Chart by TradingView

Barinthus Biotherapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$2.43$2.35
-3.29%		$2.35$2.35375 shs$91.46 million
05/16/2024$2.22$2.43
+9.45%		$2.43$2.275,789 shs$94.57 million
05/15/2024$2.32$2.22
-4.31%		$2.33$2.209,472 shs$86.40 million
05/14/2024$2.35$2.32
-1.07%		$2.35$2.266,543 shs$90.29 million
05/13/2024$2.34$2.35
+0.43%		$2.42$2.217,495 shs$91.27 million
05/10/2024$2.35$2.29
-2.55%		$2.45$2.278,563 shs$89.13 million
05/09/2024$2.27$2.35
+3.52%		$2.40$2.2310,227 shs$91.46 million
05/08/2024$2.27$2.27$2.45$2.214,606 shs$88.35 million
05/07/2024$2.21$2.27
+2.71%		$2.40$2.222,347 shs$88.35 million
05/06/2024$2.18$2.21
+1.38%		$2.25$2.167,930 shs$86.02 million
05/03/2024$2.20$2.18
-0.91%		$2.28$2.145,110 shs$84.85 million
05/02/2024$2.20$2.20$2.29$2.153,060 shs$85.62 million
05/01/2024$2.05$2.20
+7.32%		$2.25$2.0317,671 shs$85.63 million
04/30/2024$2.59$2.05
-20.85%		$2.59$1.82175,738 shs$79.79 million
04/29/2024$2.50$2.59
+3.60%		$2.59$2.364,158 shs$100.80 million
04/26/2024$2.43$2.50
+2.88%		$2.60$2.406,864 shs$97.30 million
04/25/2024$2.51$2.43
-3.19%		$2.54$2.402,824 shs$94.58 million
04/24/2024$2.60$2.51
-3.46%		$2.61$2.505,008 shs$97.69 million
04/23/2024$2.62$2.60
-0.76%		$2.63$2.507,993 shs$101.19 million
04/22/2024$2.51$2.62
+4.38%		$2.66$2.5020,222 shs$101.97 million
04/19/2024$2.67$2.53
-5.43%		$2.72$2.513,440 shs$98.27 million
04/18/2024$2.60$2.67
+2.69%		$2.77$2.538,039 shs$103.92 million
04/17/2024$2.53$2.60
+2.77%		$2.67$2.596,497 shs$101.19 million
04/16/2024$2.64$2.53
-4.24%		$2.77$2.5118,051 shs$98.47 million
04/15/2024$3.14$2.64
-15.86%		$2.97$2.6035,545 shs$102.83 million
04/12/2024$3.33$3.14
-5.71%		$3.21$2.962,700 shs$122.21 million
04/11/2024$3.23$3.33
+3.10%		$3.51$3.1013,170 shs$129.60 million
04/10/2024$3.29$3.23
-1.82%		$3.40$3.1014,492 shs$125.71 million
04/09/2024$3.24$3.29
+1.54%		$3.47$3.183,968 shs$128.05 million
04/08/2024$3.30$3.24
-1.82%		$3.64$3.1818,097 shs$126.10 million
04/05/2024$3.67$3.30
-10.08%		$3.67$3.3050,689 shs$128.44 million
04/04/2024$2.91$3.67
+26.12%		$4.16$2.84164,432 shs$142.84 million
04/03/2024$2.37$2.91
+22.78%		$3.05$2.37218,182 shs$113.26 million
04/02/2024$2.45$2.37
-3.27%		$2.48$2.373,479 shs$91.39 million
04/01/2024$2.38$2.45
+2.94%		$2.46$2.3820,588 shs$94.47 million
03/29/2024$2.38$2.38$2.47$2.3132,846 shs$91.77 million
03/28/2024$2.33$2.38
+2.15%		$2.47$2.3132,846 shs$91.79 million
03/27/2024$2.40$2.33
-2.92%		$2.40$2.3130,875 shs$89.85 million
03/26/2024$2.41$2.40
-0.41%		$2.40$2.2532,388 shs$92.54 million
03/25/2024$2.58$2.41
-6.59%		$2.46$2.267,961 shs$92.93 million
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
03/22/2024$2.41$2.58
+7.05%		$2.60$2.3233,023 shs$99.48 million
03/21/2024$2.35$2.41
+2.55%		$2.45$2.277,428 shs$92.93 million
03/20/2024$2.41$2.35
-2.49%		$2.57$2.1710,496 shs$90.62 million
03/19/2024$2.43$2.41
-0.82%		$2.52$2.3817,942 shs$92.93 million
03/18/2024$2.47$2.43
-1.80%		$2.47$2.2713,914 shs$93.70 million
03/15/2024$2.51$2.47
-1.59%		$2.49$2.4312,157 shs$95.24 million
03/14/2024$2.55$2.51
-1.56%		$2.53$2.437,378 shs$96.80 million
03/13/2024$2.58$2.55
-1.17%		$2.61$2.464,542 shs$98.32 million
03/12/2024$2.66$2.58
-3.01%		$2.59$2.457,075 shs$99.49 million
03/11/2024$2.60$2.66
+2.31%		$2.66$2.4789,961 shs$102.57 million
03/08/2024$2.65$2.60
-1.89%		$2.75$2.555,275 shs$100.26 million
03/07/2024$2.70$2.65
-1.85%		$2.80$2.532,504 shs$102.18 million
03/06/2024$3.06$2.70
-11.76%		$2.95$2.5029,297 shs$104.11 million
03/05/2024$2.95$3.06
+3.73%		$3.20$2.7315,143 shs$117.99 million
03/04/2024$2.95$2.95$3.10$2.8724,599 shs$113.77 million
03/01/2024$2.83$2.95
+4.24%		$3.05$2.8616,439 shs$113.75 million
02/29/2024$2.82$2.83
+0.35%		$3.00$2.8311,865 shs$109.14 million
02/28/2024$2.81$2.82
+0.36%		$2.92$2.7149,692 shs$108.74 million
02/27/2024$2.76$2.81
+1.81%		$2.84$2.719,547 shs$108.35 million
02/26/2024$2.69$2.76
+2.60%		$2.84$2.6916,599 shs$106.43 million
02/23/2024$2.68$2.69
+0.37%		$2.76$2.5522,614 shs$103.73 million
02/22/2024$2.60$2.68
+3.08%		$2.82$2.5810,608 shs$103.34 million
02/21/2024$2.61$2.60
-0.38%		$2.69$2.5111,425 shs$100.26 million
02/20/2024$2.51$2.61
+3.98%		$2.82$2.5862,380 shs$100.64 million
02/19/2024$2.51$2.51$2.74$2.5012,800 shs$96.80 million

Related Companies:
This page (NASDAQ:BRNS) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research
Most important medical advance in 100 years
The Oxford Club
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press