5 DAY PERFORMANCE
-5.97%
1 MONTH PERFORMANCE
+14.55%
3 MONTH PERFORMANCE
+0.16%
6 MONTH PERFORMANCE
-19.44%
YEAR-TO-DATE PERFORMANCE
-10.01%
1 YEAR PERFORMANCE
-30.75%
Barinthus Biotherapeutics Plc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.72 | $0.68 (-5.01%) | $0.73 | $0.68 | 11.98 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 | $26.02 M |
| 04/23/2026 | $0.66 | $0.64 (-3.63%) | $0.68 | $0.59 | 25.00 K | $25.90 M |
| 04/22/2026 | $0.61 | $0.63 (2.8%) | $0.68 | $0.60 | 31.50 K | $25.34 M |
| 04/21/2026 | $0.59 | $0.59 (0%) | $0.62 | $0.59 | 20.15 K | $23.91 M |
| 04/20/2026 | $0.62 | $0.59 (-5.14%) | $0.62 | $0.59 | 36.43 K | $23.91 M |
| 04/17/2026 | $0.59 | $0.59 (0%) | $0.62 | $0.59 | 15.00 K | $23.91 M |
| 04/16/2026 | $0.61 | $0.59 (-2.96%) | $0.61 | $0.59 | 16.22 K | $23.95 M |
| 04/15/2026 | $0.59 | $0.59 (0.51%) | $0.64 | $0.59 | 11.44 K | $24.03 M |
| 04/14/2026 | $0.60 | $0.60 (1.01%) | $0.62 | $0.55 | 35.05 K | $24.36 M |
| 04/13/2026 | $0.58 | $0.55 (-4.51%) | $0.61 | $0.55 | 27.71 K | $22.29 M |
| 04/10/2026 | $0.60 | $0.57 (-5.26%) | $0.60 | $0.55 | 20.00 K | $23.00 M |
| 04/09/2026 | $0.56 | $0.55 (-1.43%) | $0.56 | $0.55 | 9.84 K | $22.29 M |
| 04/08/2026 | $0.55 | $0.59 (7.13%) | $0.61 | $0.54 | 25.24 K | $23.88 M |
| 04/07/2026 | $0.57 | $0.54 (-5.09%) | $0.62 | $0.54 | 20.92 K | $21.93 M |
| 04/06/2026 | $0.58 | $0.57 (-1.97%) | $0.62 | $0.54 | 8.44 K | $23.04 M |
| 04/02/2026 | $0.57 | $0.60 (5.45%) | $0.62 | $0.54 | 19.13 K | $24.32 M |
| 04/01/2026 | $0.54 | $0.54 (0.02%) | $0.57 | $0.54 | 7.50 K | $21.89 M |
| 03/31/2026 | $0.58 | $0.57 (-1.73%) | $0.59 | $0.55 | 3.60 K | $23.06 M |
| 03/30/2026 | $0.52 | $0.55 (5.57%) | $0.60 | $0.52 | 4.10 K | $22.29 M |
| 03/27/2026 | $0.58 | $0.55 (-5.17%) | $0.59 | $0.54 | 4.64 K | $22.29 M |
| 03/26/2026 | $0.55 | $0.55 (-0.02%) | $0.55 | $0.55 | 5.50 K | $22.28 M |
| 03/25/2026 | $0.57 | $0.55 (-3.85%) | $0.58 | $0.55 | 7.32 K | $22.29 M |
| 03/24/2026 | $0.60 | $0.56 (-7.69%) | $0.64 | $0.51 | 471.20 K | $22.53 M |
| 03/23/2026 | $0.64 | $0.61 (-4.69%) | $0.64 | $0.61 | 2.03 K | $24.72 M |
| 03/20/2026 | $0.64 | $0.63 (-1.56%) | $0.66 | $0.63 | 5.64 K | $25.53 M |
| 03/19/2026 | $0.65 | $0.63 (-2.33%) | $0.68 | $0.62 | 38.28 K | $25.53 M |
| 03/18/2026 | $0.68 | $0.64 (-6.04%) | $0.68 | $0.63 | 5.15 K | $25.89 M |
| 03/17/2026 | $0.68 | $0.68 (0%) | $0.68 | $0.68 | 700 | $27.55 M |
| 03/16/2026 | $0.64 | $0.68 (6.25%) | $0.68 | $0.63 | 12.10 K | $27.56 M |
| 03/13/2026 | $0.59 | $0.63 (6.61%) | $0.63 | $0.59 | 5.41 K | $25.49 M |
| 03/12/2026 | $0.58 | $0.60 (3.43%) | $0.61 | $0.58 | 12.62 K | $24.32 M |
| 03/11/2026 | $0.63 | $0.59 (-6.48%) | $0.65 | $0.58 | 11.21 K | $23.97 M |
| 03/10/2026 | $0.57 | $0.57 (0%) | $0.57 | $0.57 | 2.82 K | $22.90 M |
| 03/09/2026 | $0.62 | $0.56 (-8.6%) | $0.64 | $0.56 | 13.50 K | $22.78 M |
| 03/06/2026 | $0.60 | $0.60 (0.47%) | $0.61 | $0.57 | 45.21 K | $24.52 M |
| 03/05/2026 | $0.64 | $0.59 (-7.53%) | $0.64 | $0.59 | 5.12 K | $24.03 M |
| 03/04/2026 | $0.58 | $0.60 (3.27%) | $0.64 | $0.58 | 52.63 K | $24.40 M |
| 03/03/2026 | $0.63 | $0.60 (-4.76%) | $0.63 | $0.56 | 10.62 K | $24.40 M |
| 03/02/2026 | $0.64 | $0.61 (-4.11%) | $0.64 | $0.56 | 19.92 K | $24.88 M |
| 02/27/2026 | $0.58 | $0.58 (0%) | $0.58 | $0.58 | 1.00 K | $23.75 M |
| 02/26/2026 | $0.60 | $0.58 (-2.83%) | $0.64 | $0.58 | 24.50 K | $23.71 M |
| 02/25/2026 | $0.60 | $0.61 (1.65%) | $0.61 | $0.60 | 1.30 K | $24.80 M |
| 02/24/2026 | $0.59 | $0.60 (1.69%) | $0.64 | $0.59 | 12.10 K | $24.40 M |
| 02/23/2026 | $0.64 | $0.58 (-8.65%) | $0.64 | $0.58 | 33.68 K | $23.59 M |
| 02/20/2026 | $0.59 | $0.63 (5.74%) | $0.63 | $0.59 | 6.43 K | $25.41 M |
| 02/19/2026 | $0.64 | $0.58 (-9.38%) | $0.69 | $0.58 | 553.30 K | $23.58 M |
| 02/18/2026 | $0.70 | $0.66 (-5.04%) | $0.70 | $0.58 | 151.03 K | $26.84 M |
| 02/17/2026 | $0.65 | $0.61 (-5.97%) | $0.70 | $0.59 | 52.83 K | $24.97 M |
| 02/13/2026 | $0.64 | $0.63 (-2.04%) | $0.69 | $0.59 | 142.63 K | $25.58 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.
