BRNS
Barinthus Sp ADS (BRNS)
NASDAQ
$0.68+$0.005 (+0.75%)
Price as of Jun 23, 2026 7:31 PM EDT
  • $28.5M
    Market Cap
  • -24.16%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -2.47%
    Low Price$0.65
    High Price$0.72
  • 3 Months
    +9.84%
    Low Price$0.54
    High Price$0.72
  • 1 Year
    -24.16%
    Low Price$0.54
    High Price$1.97
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
0.68
0.69
0.65
0.67
-3.99%
59,044
06/22/2026
0.77
0.77
0.67
0.70
+5.39%
31,287
06/18/2026
0.70
0.70
0.66
0.66
-5.19%
8,160
06/17/2026
0.67
0.70
0.67
0.70
-0.13%
10,193
06/16/2026
0.70
0.70
0.64
0.70
-0.16%
72,803
06/15/2026
0.69
0.74
0.67
0.70
+4.38%
197,210
06/12/2026
0.66
0.71
0.66
0.67
-7.31%
93,628
06/11/2026
0.70
0.74
0.69
0.72
+4.37%
17,726
06/10/2026
0.68
0.69
0.65
0.69
-4.20%
23,855
06/09/2026
0.74
0.74
0.64
0.72
+0.56%
103,901
06/08/2026
0.65
0.72
0.64
0.72
+10.41%
1,792,150
06/05/2026
0.67
0.70
0.65
0.65
-6.95%
687,012
06/03/2026
0.66
0.70
0.65
0.70
+6.18%
3,992
06/02/2026
0.70
0.70
0.66
0.66
-3.04%
3,198
06/01/2026
0.70
0.70
0.68
0.68
0.00%
1,242
05/29/2026
0.66
0.68
0.66
0.68
-0.37%
2,342
05/28/2026
0.64
0.70
0.64
0.68
-2.37%
3,453
05/27/2026
0.71
0.71
0.68
0.70
+2.68%
4,361
05/26/2026
0.70
0.70
0.64
0.68
-0.79%
21,045
05/22/2026
0.71
0.72
0.67
0.69
-1.98%
7,974
05/21/2026
0.69
0.71
0.68
0.70
+2.02%
11,888
05/20/2026
0.64
0.71
0.64
0.69
+0.51%
50,885
05/19/2026
0.69
0.72
0.66
0.68
+7.05%
19,844
05/18/2026
0.68
0.70
0.63
0.64
-6.05%
73,592
05/15/2026
0.73
0.73
0.64
0.68
-4.42%
10,747
05/14/2026
0.72
0.72
0.65
0.71
+4.54%
35,259
05/13/2026
0.72
0.73
0.68
0.68
-2.84%
11,984
05/12/2026
0.72
0.72
0.66
0.70
+2.19%
13,340
05/11/2026
0.71
0.71
0.67
0.69
+2.24%
49,537
05/08/2026
0.69
0.71
0.65
0.67
0.00%
19,094
05/07/2026
0.66
0.70
0.64
0.67
+1.90%
10,757
05/06/2026
0.70
0.70
0.63
0.66
+0.38%
41,928
05/05/2026
0.64
0.67
0.63
0.66
+3.15%
17,568
05/04/2026
0.63
0.64
0.63
0.64
-2.41%
8,446
05/01/2026
0.63
0.67
0.63
0.65
+0.11%
5,564
04/30/2026
0.61
0.66
0.61
0.65
+8.35%
28,351
04/30/2026
-$0.14 Earnings
04/29/2026
0.60
0.63
0.59
0.60
-1.66%
11,264
04/28/2026
0.65
0.65
0.61
0.61
-3.17%
10,799
04/27/2026
0.63
0.64
0.59
0.63
-1.87%
13,250
04/24/2026
0.68
0.68
0.60
0.64
+0.47%
7,679
04/23/2026
0.66
0.68
0.59
0.64
+2.21%
24,951
04/22/2026
0.61
0.68
0.60
0.63
+5.97%
31,459
04/21/2026
0.59
0.62
0.59
0.59
0.00%
20,145
04/20/2026
0.62
0.62
0.59
0.59
0.00%
36,338
04/17/2026
0.59
0.62
0.59
0.59
-0.17%
14,995
04/16/2026
0.61
0.61
0.59
0.59
-0.34%
16,224
04/15/2026
0.59
0.64
0.59
0.59
-1.33%
11,435
04/14/2026
0.60
0.62
0.55
0.60
+9.27%
35,049
04/13/2026
0.58
0.61
0.55
0.55
-3.08%
27,710
04/10/2026
0.60
0.60
0.55
0.57
+3.18%
19,996
04/09/2026
0.56
0.56
0.55
0.55
-6.65%
9,838
04/08/2026
0.55
0.61
0.54
0.59
+8.91%
25,243
04/07/2026
0.57
0.62
0.54
0.54
-4.85%
20,918
04/06/2026
0.58
0.62
0.54
0.57
-5.23%
8,435
04/02/2026
0.57
0.62
0.54
0.60
+11.09%
19,133
04/01/2026
0.54
0.57
0.54
0.54
-5.08%
7,494
03/31/2026
0.58
0.59
0.55
0.57
+3.45%
3,601
03/30/2026
0.52
0.60
0.52
0.55
0.00%
4,065
03/27/2026
0.58
0.59
0.54
0.55
+0.04%
4,465
03/26/2026
0.55
0.55
0.55
0.55
-0.04%
5,504
03/25/2026
0.57
0.58
0.55
0.55
-1.08%
7,218
03/24/2026
0.60
0.64
0.51
0.56
-8.85%
471,153
03/23/2026
0.64
0.64
0.61
0.61
-3.17%
2,033
03/20/2026
0.64
0.66
0.63
0.63
0.00%
5,641
03/19/2026
0.65
0.68
0.62
0.63
-1.39%
38,277
03/18/2026
0.68
0.68
0.63
0.64
-6.03%
5,148
03/17/2026
0.68
0.68
0.68
0.68
-0.01%
692
03/16/2026
0.64
0.68
0.63
0.68
+8.11%
12,051
03/13/2026
0.59
0.63
0.59
0.63
+4.83%
5,365
03/13/2026
-$0.27 Earnings
03/12/2026
0.58
0.61
0.58
0.60
+1.44%
12,428
03/11/2026
0.63
0.65
0.58
0.59
+4.69%
11,211
03/10/2026
0.57
0.57
0.57
0.57
+0.52%
2,816
03/09/2026
0.62
0.64
0.56
0.56
-6.78%
13,463
03/06/2026
0.60
0.61
0.57
0.60
+2.05%
45,206
03/05/2026
0.64
0.64
0.59
0.59
-1.52%
5,124
03/04/2026
0.58
0.64
0.58
0.60
0.00%
52,634
03/03/2026
0.63
0.63
0.56
0.60
-1.93%
10,623
03/02/2026
0.64
0.64
0.56
0.61
+4.74%
19,923
02/27/2026
0.58
0.58
0.58
0.58
+0.19%
996
02/26/2026
0.60
0.64
0.58
0.58
-4.43%
24,494
02/25/2026
0.60
0.61
0.60
0.61
+1.67%
1,298
02/24/2026
0.59
0.64
0.59
0.60
+3.43%
12,103
02/23/2026
0.64
0.64
0.58
0.58
-7.18%
33,681
02/20/2026
0.59
0.63
0.59
0.63
+7.76%
6,434
02/19/2026
0.64
0.69
0.58
0.58
-12.12%
553,296
02/18/2026
0.70
0.70
0.58
0.66
+7.49%
151,031
02/17/2026
0.65
0.70
0.59
0.61
-2.38%
52,830
02/13/2026
0.64
0.69
0.59
0.63
+0.54%
142,634
02/12/2026
0.68
0.69
0.63
0.63
-5.36%
43,165
02/11/2026
0.70
0.71
0.56
0.66
-6.90%
146,750
02/10/2026
0.72
0.72
0.71
0.71
+0.35%
28,979
02/09/2026
0.72
0.73
0.70
0.71
+0.35%
53,596
02/06/2026
0.74
0.75
0.70
0.71
-5.06%
27,485
02/05/2026
0.73
0.74
0.71
0.74
+6.09%
7,622
02/04/2026
0.72
0.73
0.70
0.70
-6.04%
16,237
02/03/2026
0.72
0.75
0.72
0.75
+2.76%
27,111
02/02/2026
0.71
0.74
0.70
0.73
-0.68%
18,713
01/30/2026
0.74
0.74
0.71
0.73
+1.19%
3,393