Barinthus Biotherapeutics Plc (BRNS)
0.7401
-0.02
(-2.49%)
USD |
NASDAQ |
Sep 08, 16:00
0.7628
+0.02
(+3.07%)
After-Hours: 20:00
Barinthus Biotherapeutics Price : 0.7401 for Sept. 8, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 08, 2026 | 0.7443 | 0.769 | 0.6415 | 0.7401 | 378145.0 |
| Sep 04, 2026 | 0.788 | 0.8222 | 0.7001 | 0.759 | 226787.0 |
| Sep 03, 2026 | 0.7204 | 0.743 | 0.70 | 0.7194 | 37842.00 |
| Sep 02, 2026 | 0.758 | 0.79 | 0.7192 | 0.743 | 190951.0 |
| Sep 01, 2026 | 0.73 | 0.77 | 0.73 | 0.765 | 204531.0 |
| Aug 31, 2026 | 0.73 | 0.76 | 0.6964 | 0.697 | 196991.0 |
| Aug 28, 2026 | 0.731 | 0.7495 | 0.70 | 0.7463 | 31317.00 |
| Aug 27, 2026 | 0.715 | 0.7594 | 0.69 | 0.7312 | 78803.00 |
| Aug 26, 2026 | 0.64 | 0.7111 | 0.64 | 0.7064 | 66394.00 |
| Aug 25, 2026 | 0.6501 | 0.68 | 0.6379 | 0.66 | 47197.00 |
| Aug 24, 2026 | 0.63 | 0.63 | 0.6031 | 0.6031 | 9707.00 |
| Aug 21, 2026 | 0.63 | 0.63 | 0.6191 | 0.6217 | 11679.00 |
| Aug 20, 2026 | 0.6262 | 0.6262 | 0.6123 | 0.6123 | 6488.00 |
| Aug 19, 2026 | 0.6201 | 0.6508 | 0.5802 | 0.6023 | 9958.00 |
| Aug 18, 2026 | 0.6160 | 0.66 | 0.615 | 0.62 | 74584.00 |
| Aug 17, 2026 | 0.608 | 0.66 | 0.591 | 0.5935 | 44398.00 |
| Aug 14, 2026 | 0.58 | 0.63 | 0.5702 | 0.591 | 28607.00 |
| Aug 13, 2026 | 0.5849 | 0.5999 | 0.5601 | 0.5999 | 7108.00 |
| Aug 12, 2026 | 0.5506 | 0.585 | 0.5506 | 0.5825 | 11108.00 |
| Aug 11, 2026 | 0.59 | 0.5999 | 0.5601 | 0.5752 | 8225.00 |
| Aug 10, 2026 | 0.59 | 0.60 | 0.5503 | 0.5621 | 21498.00 |
| Aug 07, 2026 | 0.58 | 0.599 | 0.55 | 0.599 | 34880.00 |
| Aug 06, 2026 | 0.57 | 0.585 | 0.565 | 0.565 | 199569.0 |
| Aug 05, 2026 | 0.57 | 0.5801 | 0.57 | 0.5701 | 10446.00 |
| Aug 04, 2026 | 0.589 | 0.5999 | 0.5637 | 0.5647 | 83747.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
Price Related Metrics
| Price to Book Value | 0.5305 |
| Earnings Yield | -138.1% |
| Market Cap | 30.23M |