5 DAY PERFORMANCE
+4.60%
1 MONTH PERFORMANCE
+4.65%
3 MONTH PERFORMANCE
-8.30%
6 MONTH PERFORMANCE
+5.00%
YEAR-TO-DATE PERFORMANCE
-10.01%
1 YEAR PERFORMANCE
-46.61%
Barinthus Biotherapeutics Plc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $0.62 | $0.64 (3.54%) | $0.68 | $0.61 | 163.24 K | $26.04 M |
| 07/07/2026 | $0.62 | $0.63 (1.53%) | $0.63 | $0.62 | 7.42 K | $25.69 M |
| 07/06/2026 | $0.61 | $0.63 (4.04%) | $0.65 | $0.61 | 98.40 K | $25.76 M |
| 07/02/2026 | $0.70 | $0.62 (-11.4%) | $0.70 | $0.59 | 86.22 K | $25.33 M |
| 07/01/2026 | $0.65 | $0.64 (-1.38%) | $0.67 | $0.64 | 37.20 K | $26.18 M |
| 06/30/2026 | $0.67 | $0.66 (-1.23%) | $0.69 | $0.65 | 21.86 K | $26.96 M |
| 06/29/2026 | $0.71 | $0.66 (-7.57%) | $0.71 | $0.66 | 30.61 K | $26.98 M |
| 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 |
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.
