5 DAY PERFORMANCE
+15.73%
1 MONTH PERFORMANCE
+7.55%
3 MONTH PERFORMANCE
+39.02%
6 MONTH PERFORMANCE
-10.94%
YEAR-TO-DATE PERFORMANCE
-5.79%
1 YEAR PERFORMANCE
-55.81%
Barinthus Biotherapeutics plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.96 | $1.07 (11.46%) | $1.08 | $0.96 | 16,540 | $38.53 M |
| 03/11/2025 | $1.01 | $0.96 (-4.95%) | $1.01 | $0.95 | 3,308 | $37.84 M |
| 03/10/2025 | $0.99 | $0.96 (-2.79%) | $1.02 | $0.95 | 23,248 | $37.84 M |
| 03/07/2025 | $1.00 | $0.99 (-1.5%) | $1.02 | $0.95 | 32,300 | $38.83 M |
| 03/06/2025 | $0.98 | $1.02 (4.08%) | $1.03 | $0.95 | 19,200 | $40.21 M |
| 03/05/2025 | $1.00 | $0.96 (-4%) | $1.03 | $0.94 | 16,509 | $37.84 M |
| 03/04/2025 | $0.98 | $0.93 (-5.1%) | $1.05 | $0.93 | 17,163 | $36.66 M |
| 03/03/2025 | $1.01 | $0.97 (-3.96%) | $1.06 | $0.97 | 13,100 | $38.24 M |
| 02/28/2025 | $1.00 | $1.01 (1.51%) | $1.17 | $0.96 | 36,242 | $39.81 M |
| 02/27/2025 | $1.03 | $0.97 (-5.83%) | $1.03 | $0.95 | 7,439 | $38.24 M |
| 02/26/2025 | $0.96 | $1.03 (7.29%) | $1.04 | $0.95 | 70,600 | $40.60 M |
| 02/25/2025 | $1.09 | $0.97 (-10.96%) | $1.14 | $0.96 | 12,700 | $38.26 M |
| 02/24/2025 | $1.09 | $0.96 (-11.93%) | $1.09 | $0.95 | 24,000 | $37.84 M |
| 02/21/2025 | $1.03 | $1.00 (-2.91%) | $1.04 | $1.00 | 5,610 | $39.42 M |
| 02/20/2025 | $1.06 | $1.06 (0%) | $1.10 | $1.02 | 17,643 | $41.78 M |
| 02/19/2025 | $1.13 | $1.07 (-5.31%) | $1.15 | $1.02 | 41,100 | $42.18 M |
| 02/18/2025 | $1.11 | $1.08 (-2.7%) | $1.13 | $1.02 | 17,500 | $42.57 M |
| 02/14/2025 | $1.06 | $1.09 (2.83%) | $1.20 | $1.00 | 48,824 | $42.97 M |
| 02/13/2025 | $1.07 | $1.03 (-3.74%) | $1.09 | $0.96 | 30,451 | $40.60 M |
| 02/12/2025 | $1.07 | $1.06 (-0.93%) | $1.10 | $0.99 | 10,900 | $41.78 M |
| 02/11/2025 | $1.00 | $1.08 (8%) | $1.09 | $1.00 | 17,024 | $42.57 M |
| 02/10/2025 | $1.03 | $1.01 (-1.94%) | $1.09 | $0.99 | 37,600 | $39.81 M |
| 02/07/2025 | $1.01 | $1.03 (1.98%) | $1.10 | $1.00 | 62,105 | $40.60 M |
| 02/06/2025 | $0.99 | $1.00 (1.01%) | $1.04 | $0.96 | 47,900 | $39.42 M |
| 02/05/2025 | $1.01 | $1.01 (0%) | $1.10 | $0.96 | 29,300 | $39.81 M |
| 02/04/2025 | $0.96 | $0.99 (2.8%) | $1.16 | $0.96 | 46,500 | $38.90 M |
| 02/03/2025 | $1.05 | $1.00 (-5.24%) | $1.19 | $0.96 | 161,159 | $39.22 M |
| 01/31/2025 | $1.00 | $1.10 (10.28%) | $1.10 | $0.96 | 62,821 | $43.36 M |
| 01/30/2025 | $0.93 | $1.00 (7.41%) | $1.00 | $0.93 | 12,400 | $39.42 M |
| 01/29/2025 | $0.95 | $0.95 (0%) | $0.99 | $0.93 | 24,703 | $37.45 M |
| 01/28/2025 | $1.00 | $0.93 (-7%) | $1.08 | $0.92 | 15,893 | $36.66 M |
| 01/27/2025 | $1.02 | $1.00 (-1.96%) | $1.11 | $0.93 | 135,300 | $39.42 M |
| 01/24/2025 | $1.06 | $1.01 (-4.72%) | $1.07 | $1.00 | 43,800 | $39.81 M |
| 01/23/2025 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.01 | 32,500 | $42.57 M |
| 01/22/2025 | $1.01 | $1.05 (3.96%) | $1.10 | $0.98 | 32,634 | $41.39 M |
| 01/21/2025 | $1.04 | $0.98 (-5.77%) | $1.05 | $0.94 | 36,941 | $38.63 M |
| 01/17/2025 | $1.02 | $1.04 (1.96%) | $1.11 | $0.99 | 24,400 | $41.00 M |
| 01/16/2025 | $1.00 | $1.01 (1%) | $1.15 | $0.98 | 17,000 | $39.81 M |
| 01/15/2025 | $0.98 | $1.02 (3.86%) | $1.14 | $0.96 | 123,700 | $40.21 M |
| 01/14/2025 | $0.95 | $0.95 (-0.26%) | $1.12 | $0.91 | 23,208 | $37.35 M |
| 01/13/2025 | $1.04 | $0.94 (-9.62%) | $1.12 | $0.94 | 32,400 | $37.05 M |
| 01/10/2025 | $1.14 | $1.03 (-9.65%) | $1.14 | $1.00 | 49,951 | $40.60 M |
| 01/08/2025 | $1.17 | $1.14 (-2.56%) | $1.22 | $1.11 | 27,000 | $44.94 M |
| 01/07/2025 | $1.27 | $1.15 (-9.45%) | $1.28 | $1.14 | 43,600 | $45.33 M |
| 01/06/2025 | $1.19 | $1.14 (-4.2%) | $1.26 | $1.10 | 43,553 | $44.94 M |
| 01/03/2025 | $1.26 | $1.18 (-6.35%) | $1.28 | $1.14 | 41,000 | $46.51 M |
| 01/02/2025 | $1.19 | $1.24 (4.2%) | $1.25 | $1.10 | 53,400 | $48.88 M |
| 12/31/2024 | $1.13 | $1.21 (7.08%) | $1.23 | $1.10 | 42,027 | $47.70 M |
| 12/30/2024 | $1.05 | $1.10 (4.76%) | $1.11 | $1.04 | 30,226 | $43.36 M |
| 12/27/2024 | $1.08 | $1.06 (-1.85%) | $1.12 | $0.98 | 55,122 | $41.78 M |
| 12/26/2024 | $1.15 | $1.06 (-7.83%) | $1.15 | $1.04 | 24,900 | $41.78 M |
| 12/24/2024 | $1.07 | $1.11 (3.74%) | $1.17 | $1.07 | 29,000 | $43.76 M |
| 12/23/2024 | $1.15 | $1.16 (0.87%) | $1.20 | $1.03 | 29,829 | $45.73 M |
| 12/20/2024 | $1.05 | $1.11 (5.71%) | $1.11 | $1.02 | 36,406 | $43.76 M |
| 12/19/2024 | $1.09 | $1.02 (-6.42%) | $1.25 | $0.98 | 69,400 | $40.21 M |
| 12/18/2024 | $1.04 | $1.04 (0%) | $1.24 | $1.00 | 123,900 | $41.00 M |
| 12/17/2024 | $1.02 | $0.92 (-9.51%) | $1.05 | $0.90 | 73,085 | $36.38 M |
| 12/16/2024 | $0.95 | $0.97 (2.3%) | $0.97 | $0.88 | 36,900 | $38.40 M |
| 12/13/2024 | $0.97 | $0.91 (-6.1%) | $0.97 | $0.82 | 20,500 | $35.97 M |
| 12/12/2024 | $0.86 | $0.82 (-4.65%) | $0.94 | $0.80 | 27,521 | $32.32 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.
