5 DAY PERFORMANCE
-14.86%
1 MONTH PERFORMANCE
-14.86%
3 MONTH PERFORMANCE
-1.24%
6 MONTH PERFORMANCE
+14.55%
YEAR-TO-DATE PERFORMANCE
-10.01%
1 YEAR PERFORMANCE
-56.85%
Barinthus Biotherapeutics Plc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $0.74 | $0.74 (0%) | $0.74 | $0.74 | 0 | $30.23 M |
| 09/17/2026 | $0.74 | $0.74 (0%) | $0.74 | $0.74 | 0 | $30.23 M |
| 09/16/2026 | $0.74 | $0.74 (0%) | $0.74 | $0.74 | 0 | $30.23 M |
| 09/15/2026 | $0.74 | $0.74 (0%) | $0.74 | $0.74 | 0 | $30.23 M |
| 09/14/2026 | $0.74 | $0.74 (0%) | $0.74 | $0.74 | 0 | $30.23 M |
| 09/11/2026 | $0.74 | $0.74 (0%) | $0.74 | $0.74 | 0 | $30.23 M |
| 09/10/2026 | $0.74 | $0.74 (0%) | $0.74 | $0.74 | 0 | |
| 09/09/2026 | $0.74 | $0.74 (0%) | $0.74 | $0.74 | 0 | |
| 09/08/2026 | $0.74 | $0.74 (-0.54%) | $0.77 | $0.64 | 378.15 K | $30.23 M |
| 09/04/2026 | $0.79 | $0.76 (-3.68%) | $0.82 | $0.70 | 226.80 K | $31.00 M |
| 09/03/2026 | $0.72 | $0.72 (-0.14%) | $0.74 | $0.70 | 37.84 K | $29.39 M |
| 09/02/2026 | $0.76 | $0.74 (-1.98%) | $0.79 | $0.72 | 190.95 K | $30.35 M |
| 09/01/2026 | $0.73 | $0.77 (4.79%) | $0.77 | $0.73 | 204.53 K | $31.25 M |
| 08/31/2026 | $0.73 | $0.70 (-4.52%) | $0.76 | $0.70 | 196.99 K | $28.47 M |
| 08/28/2026 | $0.73 | $0.75 (2.09%) | $0.75 | $0.70 | 31.32 K | $30.49 M |
| 08/27/2026 | $0.72 | $0.73 (2.27%) | $0.76 | $0.69 | 78.80 K | $29.87 M |
| 08/26/2026 | $0.64 | $0.71 (10.38%) | $0.71 | $0.64 | 66.61 K | $28.86 M |
| 08/25/2026 | $0.65 | $0.66 (1.52%) | $0.68 | $0.64 | 47.20 K | $26.96 M |
| 08/24/2026 | $0.63 | $0.60 (-4.27%) | $0.63 | $0.60 | 9.71 K | $24.64 M |
| 08/21/2026 | $0.63 | $0.62 (-1.32%) | $0.63 | $0.62 | 11.70 K | $25.40 M |
| 08/20/2026 | $0.63 | $0.61 (-2.21%) | $0.63 | $0.61 | 7.45 K | $25.01 M |
| 08/19/2026 | $0.62 | $0.60 (-2.86%) | $0.65 | $0.58 | 10.00 K | $24.60 M |
| 08/18/2026 | $0.62 | $0.62 (0.66%) | $0.66 | $0.62 | 74.60 K | $25.33 M |
| 08/17/2026 | $0.61 | $0.59 (-2.38%) | $0.66 | $0.59 | 44.40 K | $24.24 M |
| 08/14/2026 | $0.58 | $0.59 (1.9%) | $0.63 | $0.57 | 28.61 K | $24.14 M |
| 08/13/2026 | $0.58 | $0.60 (2.56%) | $0.60 | $0.56 | 7.11 K | $24.51 M |
| 08/12/2026 | $0.55 | $0.58 (5.79%) | $0.59 | $0.55 | 11.11 K | $23.79 M |
| 08/11/2026 | $0.59 | $0.58 (-2.5%) | $0.60 | $0.56 | 8.25 K | $23.50 M |
| 08/10/2026 | $0.59 | $0.56 (-4.73%) | $0.60 | $0.55 | 21.61 K | $22.96 M |
| 08/07/2026 | $0.58 | $0.60 (3.28%) | $0.60 | $0.55 | 34.90 K | $24.47 M |
| 08/06/2026 | $0.57 | $0.57 (-0.88%) | $0.59 | $0.57 | 199.60 K | $23.08 M |
| 08/05/2026 | $0.57 | $0.57 (0.02%) | $0.58 | $0.57 | 10.45 K | $23.29 M |
| 08/04/2026 | $0.59 | $0.56 (-4.13%) | $0.60 | $0.56 | 83.75 K | $23.07 M |
| 08/03/2026 | $0.60 | $0.60 (-0.02%) | $0.60 | $0.55 | 34.57 K | $24.51 M |
| 07/31/2026 | $0.60 | $0.56 (-7.03%) | $0.60 | $0.56 | 11.40 K | $22.79 M |
| 07/30/2026 | $0.54 | $0.56 (3.15%) | $0.62 | $0.54 | 26.40 K | $22.75 M |
| 07/29/2026 | $0.59 | $0.57 (-2.35%) | $0.62 | $0.56 | 15.50 K | $23.44 M |
| 07/28/2026 | $0.59 | $0.57 (-3.23%) | $0.59 | $0.56 | 6.02 K | $23.28 M |
| 07/27/2026 | $0.60 | $0.60 (0.17%) | $0.61 | $0.60 | 19.74 K | $24.55 M |
| 07/24/2026 | $0.61 | $0.60 (-1.99%) | $0.62 | $0.60 | 17.94 K | $24.59 M |
| 07/23/2026 | $0.60 | $0.60 (0.02%) | $0.60 | $0.60 | 28.00 K | $24.51 M |
| 07/22/2026 | $0.60 | $0.60 (0%) | $0.61 | $0.60 | 5.50 K | $24.51 M |
| 07/21/2026 | $0.61 | $0.61 (-1.3%) | $0.65 | $0.61 | 19.78 K | $24.76 M |
| 07/20/2026 | $0.60 | $0.62 (3.52%) | $0.67 | $0.58 | 112.02 K | $25.20 M |
| 07/17/2026 | $0.67 | $0.56 (-17.29%) | $0.67 | $0.56 | 40.37 K | $22.69 M |
| 07/16/2026 | $0.67 | $0.67 (0.13%) | $0.69 | $0.64 | 6.04 K | $27.37 M |
| 07/15/2026 | $0.60 | $0.65 (9.12%) | $0.67 | $0.60 | 81.70 K | $26.74 M |
| 07/14/2026 | $0.63 | $0.61 (-3.12%) | $0.63 | $0.61 | 27.07 K | $25.01 M |
| 07/13/2026 | $0.65 | $0.61 (-5.72%) | $0.65 | $0.61 | 68.20 K | $24.92 M |
| 07/10/2026 | $0.61 | $0.64 (4.45%) | $0.64 | $0.61 | 2.51 K | $26.05 M |
| 07/09/2026 | $0.62 | $0.64 (3.22%) | $0.65 | $0.61 | 37.24 K | $26.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
