-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-9.09% -
3 MONTH PERFORMANCE
-16.08% -
6 MONTH PERFORMANCE
-51.02% -
YEAR-TO-DATE PERFORMANCE
-67.48% -
1 YEAR PERFORMANCE
-61.17%
Barinthus Biotherapeutics plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/01/2024 | $1.20 | $1.20 (0%) | $1.25 | $1.20 | 15,003 | |
| 09/30/2024 | $1.19 | $1.19 (0.12%) | $1.25 | $1.19 | 12,562 | $46.46 M |
| 09/27/2024 | $1.21 | $1.18 (-2.48%) | $1.21 | $1.18 | 1,729 | $46.07 M |
| 09/26/2024 | $1.24 | $1.20 (-3.23%) | $1.24 | $1.20 | 800 | $46.85 M |
| 09/25/2024 | $1.21 | $1.20 (-0.83%) | $1.23 | $1.20 | 9,500 | $46.85 M |
| 09/24/2024 | $1.20 | $1.20 (0%) | $1.20 | $1.20 | 674 | $46.85 M |
| 09/23/2024 | $1.27 | $1.20 (-5.51%) | $1.28 | $1.20 | 3,314 | $46.85 M |
| 09/20/2024 | $1.28 | $1.23 (-3.91%) | $1.28 | $1.21 | 12,518 | $48.02 M |
| 09/19/2024 | $1.23 | $1.23 (0%) | $1.27 | $1.22 | 30,100 | $48.02 M |
| 09/18/2024 | $1.17 | $1.23 (5.13%) | $1.28 | $1.17 | 9,306 | $48.02 M |
| 09/17/2024 | $1.25 | $1.25 (0%) | $1.28 | $1.24 | 8,200 | $48.80 M |
| 09/16/2024 | $1.25 | $1.26 (0.8%) | $1.35 | $1.23 | 11,300 | $49.19 M |
| 09/13/2024 | $1.28 | $1.27 (-0.78%) | $1.31 | $1.26 | 15,500 | $49.58 M |
| 09/12/2024 | $1.25 | $1.28 (2.4%) | $1.31 | $1.23 | 51,112 | $49.97 M |
| 09/11/2024 | $1.25 | $1.23 (-1.6%) | $1.29 | $1.23 | 13,363 | $48.02 M |
| 09/10/2024 | $1.30 | $1.24 (-4.62%) | $1.31 | $1.24 | 21,800 | $48.41 M |
| 09/09/2024 | $1.35 | $1.27 (-5.93%) | $1.44 | $1.27 | 8,541 | $49.58 M |
| 09/06/2024 | $1.30 | $1.28 (-1.54%) | $1.30 | $1.25 | 75,100 | $49.97 M |
| 09/05/2024 | $1.36 | $1.23 (-9.56%) | $1.38 | $1.11 | 83,000 | $48.02 M |
| 09/04/2024 | $1.37 | $1.29 (-5.84%) | $1.43 | $1.27 | 29,100 | $50.36 M |
| 09/03/2024 | $1.36 | $1.32 (-2.94%) | $1.40 | $1.28 | 11,100 | $51.53 M |
| 08/30/2024 | $1.32 | $1.32 (0%) | $1.32 | $1.27 | 2,722 | $51.53 M |
| 08/29/2024 | $1.31 | $1.28 (-2.29%) | $1.31 | $1.22 | 25,500 | $49.97 M |
| 08/28/2024 | $1.27 | $1.27 (0%) | $1.30 | $1.26 | 39,819 | $49.58 M |
| 08/27/2024 | $1.21 | $1.25 (3.31%) | $1.27 | $1.21 | 14,634 | $48.80 M |
| 08/26/2024 | $1.28 | $1.25 (-2.34%) | $1.28 | $1.19 | 24,905 | $48.80 M |
| 08/23/2024 | $1.26 | $1.19 (-5.56%) | $1.26 | $1.18 | 8,829 | $46.46 M |
| 08/22/2024 | $1.25 | $1.25 (0%) | $1.25 | $1.22 | 3,100 | $48.80 M |
| 08/21/2024 | $1.30 | $1.25 (-3.85%) | $1.30 | $1.21 | 9,534 | $48.80 M |
| 08/20/2024 | $1.30 | $1.27 (-2.31%) | $1.30 | $1.21 | 12,600 | $49.58 M |
| 08/19/2024 | $1.26 | $1.27 (0.79%) | $1.29 | $1.25 | 9,500 | $49.58 M |
| 08/16/2024 | $1.40 | $1.25 (-10.71%) | $1.40 | $1.25 | 3,700 | $48.80 M |
| 08/15/2024 | $1.39 | $1.30 (-6.47%) | $1.39 | $1.25 | 26,300 | $50.75 M |
| 08/14/2024 | $1.31 | $1.32 (0.76%) | $1.42 | $1.31 | 4,500 | $51.53 M |
| 08/13/2024 | $1.41 | $1.32 (-6.38%) | $1.41 | $1.32 | 2,700 | $51.53 M |
| 08/12/2024 | $1.35 | $1.34 (-0.74%) | $1.43 | $1.31 | 22,101 | $52.32 M |
| 08/09/2024 | $1.36 | $1.35 (-0.74%) | $1.41 | $1.33 | 1,840 | $52.71 M |
| 08/08/2024 | $1.38 | $1.38 (0%) | $1.38 | $1.35 | 3,600 | $53.88 M |
| 08/07/2024 | $1.46 | $1.39 (-4.79%) | $1.46 | $1.38 | 5,000 | $54.27 M |
| 08/06/2024 | $1.41 | $1.39 (-1.42%) | $1.41 | $1.39 | 2,202 | $54.27 M |
| 08/05/2024 | $1.42 | $1.39 (-2.11%) | $1.49 | $1.38 | 35,000 | $54.27 M |
| 08/02/2024 | $1.50 | $1.44 (-4%) | $1.50 | $1.43 | 22,200 | $55.83 M |
| 08/01/2024 | $1.47 | $1.52 (3.4%) | $1.57 | $1.46 | 20,900 | $58.94 M |
| 07/31/2024 | $1.51 | $1.49 (-1.32%) | $1.51 | $1.45 | 9,927 | $57.77 M |
| 07/30/2024 | $1.51 | $1.50 (-0.66%) | $1.51 | $1.42 | 5,316 | $58.16 M |
| 07/29/2024 | $1.35 | $1.48 (9.63%) | $1.49 | $1.35 | 26,303 | $57.38 M |
| 07/26/2024 | $1.47 | $1.37 (-6.8%) | $1.48 | $1.33 | 24,533 | $53.12 M |
| 07/25/2024 | $1.47 | $1.46 (-0.68%) | $1.50 | $1.46 | 3,500 | $56.61 M |
| 07/24/2024 | $1.51 | $1.45 (-3.97%) | $1.51 | $1.45 | 9,200 | $56.22 M |
| 07/23/2024 | $1.48 | $1.45 (-2.03%) | $1.50 | $1.39 | 41,500 | $56.22 M |
| 07/22/2024 | $1.40 | $1.45 (3.57%) | $1.51 | $1.40 | 20,540 | $56.22 M |
| 07/19/2024 | $1.43 | $1.40 (-2.1%) | $1.43 | $1.40 | 1,821 | $54.28 M |
| 07/18/2024 | $1.51 | $1.44 (-4.64%) | $1.53 | $1.40 | 13,698 | $55.83 M |
| 07/17/2024 | $1.58 | $1.50 (-5.06%) | $1.58 | $1.50 | 10,504 | $58.16 M |
| 07/16/2024 | $1.55 | $1.55 (0%) | $1.56 | $1.53 | 26,586 | $60.10 M |
| 07/15/2024 | $1.52 | $1.55 (1.97%) | $1.55 | $1.50 | 17,324 | $60.10 M |
| 07/12/2024 | $1.52 | $1.51 (-0.66%) | $1.52 | $1.45 | 134,524 | $58.55 M |
| 07/11/2024 | $1.41 | $1.47 (4.26%) | $1.48 | $1.40 | 24,437 | $57.00 M |
| 07/10/2024 | $1.44 | $1.44 (0%) | $1.45 | $1.39 | 45,076 | $55.83 M |
| 07/09/2024 | $1.43 | $1.44 (0.7%) | $1.45 | $1.42 | 23,691 | $55.83 M |
| 07/08/2024 | $1.42 | $1.43 (0.7%) | $1.43 | $1.40 | 44,667 | $55.45 M |
| 07/05/2024 | $1.41 | $1.41 (0%) | $1.43 | $1.39 | 10,052 | $54.67 M |
| 07/03/2024 | $1.43 | $1.43 (0%) | $1.43 | $1.33 | 6,054 | $55.45 M |
| 07/02/2024 | $1.42 | $1.43 (0.7%) | $1.45 | $1.41 | 26,588 | $55.45 M |
| 07/01/2024 | $1.40 | $1.43 (2.14%) | $1.43 | $1.36 | 43,784 | $55.45 M |