Free Trial
→ You missed the class - here’s your second chance (From DTI) (Ad) Free brns Stock Alerts

Barinthus Biotherapeutics (BRNS) Stock Chart & Stock Price History

$1.28
+0.05 (+4.07%)
(As of 09/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Barinthus Biotherapeutics Stock Price Performance

5 Day
Performance
-2.66%
1 Month
Performance
-7.91%
3 Month
Performance
-35.68%
6 Month
Performance
-51.70%
Year-To-Date
Performance
-65.31%
Receive BRNS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Barinthus Biotherapeutics and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
How a $0.25 cent option contract makes my top traders feel
If you don’t know me, I’ve been in the markets for over 40 years… but recently, I’ve discovered a breakthrough that might be my favorite strategy of ALL time! While I kept the finer details of these $0.25 Cent Trades under wraps until recently…
Click now to see for yourself what $0.25 Cent Trades is all about

BRNS Stock Chart for Saturday, September, 7, 2024

BRNS Chart by TradingView

Barinthus Biotherapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/06/2024$1.23$1.28
+4.07%		$1.30$1.2575,075 shs$49.96 million
09/05/2024$1.29$1.23
-4.28%		$1.38$1.1182,510 shs$48.49 million
09/04/2024$1.34$1.29
-4.10%		$1.43$1.2728,978 shs$50.66 million
09/03/2024$1.32$1.34
+1.90%		$1.40$1.2811,057 shs$52.82 million
09/02/2024$1.32$1.32$1.32$1.272,700 shs$51.84 million
08/30/2024$1.28$1.32
+2.73%		$1.32$1.272,722 shs$51.84 million
08/29/2024$1.28$1.28
+0.39%		$1.31$1.2225,494 shs$50.46 million
08/28/2024$1.25$1.28
+2.00%		$1.30$1.2639,819 shs$49.77 million
08/27/2024$1.25$1.25
+0.40%		$1.27$1.2114,634 shs$49.28 million
08/26/2024$1.19$1.25
+4.62%		$1.28$1.1924,769 shs$49.08 million
08/23/2024$1.25$1.19
-4.80%		$1.26$1.188,828 shs$46.45 million
08/22/2024$1.27$1.25
-1.57%		$1.26$1.223,071 shs$49.28 million
08/21/2024$1.27$1.27$1.30$1.219,534 shs$50.06 million
08/20/2024$1.27$1.27$1.30$1.2112,567 shs$50.06 million
08/19/2024$1.25$1.27
+1.60%		$1.29$1.259,475 shs$49.57 million
08/16/2024$1.30$1.25
-3.87%		$1.40$1.253,692 shs$48.79 million
08/15/2024$1.33$1.30
-2.23%		$1.39$1.2526,274 shs$50.76 million
08/14/2024$1.32$1.33
+0.38%		$1.42$1.314,490 shs$51.91 million
08/13/2024$1.34$1.32
-1.13%		$1.41$1.322,660 shs$51.71 million
08/12/2024$1.35$1.34
-0.74%		$1.43$1.3122,101 shs$52.30 million
08/09/2024$1.38$1.35
-2.17%		$1.41$1.331,840 shs$52.69 million
08/08/2024$1.39$1.38
-0.73%		$1.38$1.353,575 shs$53.86 million
08/07/2024$1.38$1.39
+0.72%		$1.46$1.383,292 shs$54.26 million
08/06/2024$1.39$1.38
-0.72%		$1.41$1.381,502 shs$53.87 million
08/05/2024$1.44$1.39
-3.47%		$1.49$1.3834,960 shs$54.26 million
08/02/2024$1.52$1.44
-5.48%		$1.50$1.4322,139 shs$56.20 million
08/01/2024$1.49$1.52
+2.25%		$1.57$1.4620,343 shs$59.46 million
07/31/2024$1.49$1.49$1.51$1.459,927 shs$58.16 million
07/30/2024$1.48$1.49
+0.68%		$1.51$1.425,316 shs$58.16 million
07/29/2024$1.37$1.48
+8.03%		$1.49$1.3526,302 shs$57.76 million
07/26/2024$1.46$1.37
-6.16%		$1.48$1.3324,533 shs$56.99 million
07/25/2024$1.45$1.46
+0.69%		$1.50$1.463,492 shs$56.98 million
07/24/2024$1.45$1.45$1.51$1.459,178 shs$56.59 million
07/23/2024$1.45$1.45
+0.35%		$1.50$1.3941,458 shs$56.59 million
07/22/2024$1.40$1.45
+3.21%		$1.51$1.4020,540 shs$56.40 million
07/19/2024$1.44$1.40
-2.71%		$1.43$1.401,821 shs$54.64 million
07/18/2024$1.50$1.44
-4.07%		$1.53$1.4013,698 shs$56.16 million
07/17/2024$1.55$1.50
-2.91%		$1.58$1.5010,490 shs$58.55 million
07/16/2024$1.55$1.55$1.56$1.5326,586 shs$60.30 million
07/15/2024$1.51$1.55
+2.32%		$1.55$1.5017,324 shs$60.30 million
The only candlestick pattern worth a darn (Ad)

It’s widely known that 80% of daily market action is driven by Wall Street algorithms… Now, most people think of the algorithms are “bad” When in reality, they are neither good nor bad… They are simply programmed to buy and sell certain stocks over and over again… But here is the thing… They are predictable… They typically buy the same stocks at the same levels over and over again…

Follow this link here and enter your email address to sign up…
07/12/2024$1.47$1.51
+2.72%		$1.52$1.45134,419 shs$58.94 million
07/11/2024$1.44$1.47
+2.44%		$1.48$1.4024,437 shs$57.37 million
07/10/2024$1.44$1.44
-0.35%		$1.45$1.3945,076 shs$56.01 million
07/09/2024$1.43$1.44
+0.77%		$1.45$1.4223,691 shs$56.20 million
07/08/2024$1.41$1.43
+1.71%		$1.43$1.4044,667 shs$55.77 million
07/05/2024$1.43$1.41
-1.75%		$1.43$1.3910,052 shs$54.84 million
07/04/2024$1.43$1.43$1.43$1.336,050 shs$55.81 million
07/03/2024$1.43$1.43
-0.25%		$1.43$1.336,054 shs$55.82 million
07/02/2024$1.43$1.43
+0.25%		$1.45$1.4126,588 shs$55.95 million
07/01/2024$1.40$1.43
+2.14%		$1.43$1.3643,784 shs$55.81 million
06/28/2024$1.39$1.40
+1.08%		$1.40$1.3721,749 shs$54.64 million
06/27/2024$1.36$1.39
+2.21%		$1.39$1.3168,330 shs$54.06 million
06/26/2024$1.36$1.36
-0.37%		$1.39$1.3410,315 shs$52.89 million
06/25/2024$1.32$1.36
+3.03%		$1.40$1.3272,983 shs$53.08 million
06/24/2024$1.32$1.32$1.35$1.2138,040 shs$51.52 million
06/21/2024$1.25$1.32
+5.60%		$1.36$1.2151,535 shs$51.52 million
06/20/2024$1.62$1.25
-22.84%		$1.65$1.24107,196 shs$48.79 million
06/19/2024$1.62$1.62$1.81$1.6118,621 shs$63.23 million
06/18/2024$1.69$1.62
-4.14%		$1.81$1.6118,508 shs$63.23 million
06/17/2024$1.83$1.69
-7.65%		$1.85$1.6927,343 shs$65.96 million
06/14/2024$1.91$1.83
-4.19%		$1.90$1.797,671 shs$71.43 million
06/13/2024$1.90$1.91
+0.53%		$1.94$1.817,644 shs$74.55 million
06/12/2024$1.83$1.90
+4.11%		$1.95$1.8011,730 shs$74.16 million
06/11/2024$1.90$1.83
-3.95%		$1.99$1.8011,693 shs$71.23 million
06/10/2024$1.99$1.90
-4.52%		$2.00$1.907,822 shs$74.16 million
06/07/2024$1.90$1.99
+5.01%		$2.01$1.9412,913 shs$77.67 million
06/06/2024$1.97$1.90
-3.56%		$2.14$1.8489,915 shs$73.96 million

Related Companies:
This page (NASDAQ:BRNS) was last updated on 9/7/2024 by MarketBeat.com Staff

From Our Partners
Perfect Crypto Buying Opportunity for 50 Cents
When cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...
Crypto 101 Media | Sponsored
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...
Mode Mobile | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Biden’s Capital Gains Tax to Devastate Savings!
Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial inde...
Golden Crest | Sponsored
China Stockpiling Gold “Like No Tomorrow”
For 18 consecutive months, China’s central bank has increased its gold reserve. The country, with a populat...
True Gold Republic | Sponsored
The death of Nvidia?
Today, I’m warning of another looming catastrophe. Only this time, it’s not in pot stocks, cryptos, or U.S....
Porter & Company | Sponsored
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...
Sasco Gold LLC | Sponsored