5 DAY PERFORMANCE
-5.97%
1 MONTH PERFORMANCE
-7.79%
3 MONTH PERFORMANCE
+14.55%
6 MONTH PERFORMANCE
-10.54%
YEAR-TO-DATE PERFORMANCE
-10.01%
1 YEAR PERFORMANCE
-31.22%
Barinthus Biotherapeutics Plc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $0.71 | $0.70 (-1.13%) | $0.72 | $0.68 | 6.90 K | $28.59 M |
| 06/25/2026 | $0.71 | $0.72 (1.7%) | $0.72 | $0.65 | 12.51 K | $29.37 M |
| 06/24/2026 | $0.70 | $0.66 (-5.02%) | $0.72 | $0.65 | 7.14 K | $26.96 M |
| 06/23/2026 | $0.68 | $0.67 (-1.47%) | $0.69 | $0.65 | 59.04 K | $27.37 M |
| 06/22/2026 | $0.77 | $0.70 (-8.83%) | $0.77 | $0.67 | 31.30 K | $28.51 M |
| 06/18/2026 | $0.70 | $0.66 (-5.4%) | $0.70 | $0.66 | 9.75 K | $27.05 M |
| 06/17/2026 | $0.67 | $0.70 (4.24%) | $0.70 | $0.67 | 10.19 K | $28.53 M |
| 06/16/2026 | $0.70 | $0.70 (-0.1%) | $0.70 | $0.64 | 72.80 K | $28.57 M |
| 06/15/2026 | $0.69 | $0.70 (1.54%) | $0.74 | $0.67 | 197.21 K | $28.61 M |
| 06/12/2026 | $0.66 | $0.67 (1.51%) | $0.71 | $0.66 | 93.63 K | $27.41 M |
| 06/11/2026 | $0.70 | $0.72 (3.41%) | $0.74 | $0.69 | 17.73 K | $29.57 M |
| 06/10/2026 | $0.68 | $0.69 (2%) | $0.69 | $0.65 | 23.86 K | $28.33 M |
| 06/09/2026 | $0.74 | $0.72 (-2.16%) | $0.74 | $0.64 | 103.90 K | $29.57 M |
| 06/08/2026 | $0.65 | $0.72 (10.99%) | $0.72 | $0.64 | 1.79 M | $29.41 M |
| 06/05/2026 | $0.67 | $0.65 (-2.76%) | $0.70 | $0.65 | 687.01 K | $26.64 M |
| 06/04/2026 | $0.70 | $0.70 (0%) | $0.70 | $0.70 | 273 | $28.64 M |
| 06/03/2026 | $0.66 | $0.70 (5.54%) | $0.70 | $0.65 | 4.00 K | $28.63 M |
| 06/02/2026 | $0.70 | $0.66 (-5.71%) | $0.70 | $0.66 | 3.20 K | $26.96 M |
| 06/01/2026 | $0.70 | $0.68 (-2.76%) | $0.70 | $0.68 | 1.24 K | $27.81 M |
| 05/29/2026 | $0.66 | $0.68 (2.72%) | $0.68 | $0.66 | 2.34 K | $27.81 M |
| 05/28/2026 | $0.64 | $0.68 (6.73%) | $0.70 | $0.64 | 3.50 K | $27.91 M |
| 05/27/2026 | $0.71 | $0.70 (-1.44%) | $0.71 | $0.68 | 4.36 K | $28.59 M |
| 05/26/2026 | $0.70 | $0.68 (-2.5%) | $0.70 | $0.64 | 21.05 K | $27.84 M |
| 05/22/2026 | $0.71 | $0.69 (-3.23%) | $0.72 | $0.67 | 8.00 K | $28.06 M |
| 05/21/2026 | $0.69 | $0.70 (1.43%) | $0.71 | $0.68 | 11.90 K | $28.63 M |
| 05/20/2026 | $0.64 | $0.69 (7.18%) | $0.71 | $0.64 | 50.90 K | $28.06 M |
| 05/19/2026 | $0.69 | $0.68 (-0.36%) | $0.72 | $0.66 | 19.84 K | $27.92 M |
| 05/18/2026 | $0.68 | $0.64 (-6.38%) | $0.70 | $0.63 | 73.60 K | $26.08 M |
| 05/15/2026 | $0.73 | $0.68 (-6.9%) | $0.73 | $0.64 | 10.75 K | $27.76 M |
| 05/14/2026 | $0.72 | $0.71 (-1.25%) | $0.72 | $0.65 | 35.30 K | $29.04 M |
| 05/13/2026 | $0.72 | $0.68 (-5.01%) | $0.73 | $0.68 | 12.00 K | $27.78 M |
| 05/12/2026 | $0.72 | $0.70 (-2.6%) | $0.72 | $0.66 | 13.34 K | $28.59 M |
| 05/11/2026 | $0.71 | $0.69 (-3.52%) | $0.71 | $0.67 | 49.54 K | $27.98 M |
| 05/08/2026 | $0.69 | $0.67 (-2.9%) | $0.71 | $0.65 | 19.10 K | $27.37 M |
| 05/07/2026 | $0.66 | $0.67 (1.04%) | $0.70 | $0.64 | 10.80 K | $27.37 M |
| 05/06/2026 | $0.70 | $0.66 (-5.94%) | $0.70 | $0.63 | 41.93 K | $26.86 M |
| 05/05/2026 | $0.64 | $0.66 (2.34%) | $0.67 | $0.63 | 17.60 K | $26.76 M |
| 05/04/2026 | $0.63 | $0.64 (0.79%) | $0.64 | $0.63 | 8.45 K | $25.94 M |
| 05/01/2026 | $0.63 | $0.65 (3.29%) | $0.67 | $0.63 | 5.60 K | $26.58 M |
| 04/30/2026 | $0.61 | $0.65 (6.56%) | $0.66 | $0.61 | 28.48 K | $26.55 M |
| 04/29/2026 | $0.60 | $0.60 (-0.02%) | $0.63 | $0.59 | 11.30 K | $24.51 M |
| 04/28/2026 | $0.65 | $0.61 (-6.51%) | $0.65 | $0.61 | 10.80 K | $24.92 M |
| 04/27/2026 | $0.63 | $0.63 (-0.16%) | $0.64 | $0.59 | 13.50 K | $25.73 M |
| 04/24/2026 | $0.68 | $0.64 (-5.35%) | $0.68 | $0.60 | 7.70 K | $26.22 M |
| 04/23/2026 | $0.66 | $0.64 (-3.63%) | $0.68 | $0.59 | 25.00 K | $26.10 M |
| 04/22/2026 | $0.61 | $0.63 (2.8%) | $0.68 | $0.60 | 31.50 K | $25.54 M |
| 04/21/2026 | $0.59 | $0.59 (0%) | $0.62 | $0.59 | 20.15 K | $24.10 M |
| 04/20/2026 | $0.62 | $0.59 (-5.14%) | $0.62 | $0.59 | 36.43 K | $24.10 M |
| 04/17/2026 | $0.59 | $0.59 (0%) | $0.62 | $0.59 | 15.00 K | $24.10 M |
| 04/16/2026 | $0.61 | $0.59 (-2.96%) | $0.61 | $0.59 | 16.22 K | $24.14 M |
| 04/15/2026 | $0.59 | $0.59 (0.51%) | $0.64 | $0.59 | 11.44 K | $24.22 M |
| 04/14/2026 | $0.60 | $0.60 (1.01%) | $0.62 | $0.55 | 35.05 K | $24.55 M |
| 04/13/2026 | $0.58 | $0.55 (-4.51%) | $0.61 | $0.55 | 27.71 K | $22.47 M |
| 04/10/2026 | $0.60 | $0.57 (-5.26%) | $0.60 | $0.55 | 20.00 K | $23.18 M |
| 04/09/2026 | $0.56 | $0.55 (-1.43%) | $0.56 | $0.55 | 9.84 K | $22.47 M |
| 04/08/2026 | $0.55 | $0.59 (7.13%) | $0.61 | $0.54 | 25.24 K | $24.07 M |
| 04/07/2026 | $0.57 | $0.54 (-5.09%) | $0.62 | $0.54 | 20.92 K | $22.10 M |
| 04/06/2026 | $0.58 | $0.57 (-1.97%) | $0.62 | $0.54 | 8.44 K | $23.23 M |
| 04/02/2026 | $0.57 | $0.60 (5.45%) | $0.62 | $0.54 | 19.13 K | $24.51 M |
| 04/01/2026 | $0.54 | $0.54 (0.02%) | $0.57 | $0.54 | 7.50 K | $22.06 M |
| 03/31/2026 | $0.58 | $0.57 (-1.73%) | $0.59 | $0.55 | 3.60 K | $23.24 M |
| 03/30/2026 | $0.52 | $0.55 (5.57%) | $0.60 | $0.52 | 4.10 K | $22.47 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.
