BRNS
Barinthus Sp ADS (BRNS)
NASDAQ
$0.62-$0.007 (-1.08%)
Price as of Aug 21, 2026 4:00 PM EDT
  • $25.4M
    Market Cap
  • -47.31%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +2.57%
    Low Price$0.56
    High Price$0.62
  • 3 Months
    -11.30%
    Low Price$0.56
    High Price$0.72
  • 1 Year
    -47.31%
    Low Price$0.54
    High Price$1.58
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
0.63
0.63
0.62
0.62
+1.54%
11,679
08/20/2026
0.63
0.63
0.61
0.61
+1.66%
6,488
08/19/2026
0.62
0.65
0.58
0.60
-2.85%
9,957
08/18/2026
0.62
0.66
0.62
0.62
+4.47%
74,584
08/17/2026
0.61
0.66
0.59
0.59
+0.42%
44,398
08/14/2026
0.58
0.63
0.57
0.59
-1.48%
28,607
08/13/2026
0.58
0.60
0.56
0.60
+2.99%
7,108
08/12/2026
0.55
0.59
0.55
0.58
+1.26%
11,108
08/11/2026
0.59
0.60
0.56
0.58
+2.34%
8,225
08/10/2026
0.59
0.60
0.55
0.56
-6.16%
21,497
08/07/2026
0.58
0.60
0.55
0.60
+6.02%
34,880
08/06/2026
0.57
0.59
0.57
0.57
-0.89%
199,569
08/06/2026
-$0.26 Earnings
08/05/2026
0.57
0.58
0.57
0.57
+0.96%
10,446
08/04/2026
0.59
0.60
0.56
0.56
-5.87%
83,747
08/03/2026
0.60
0.60
0.55
0.60
+7.55%
34,356
07/31/2026
0.60
0.60
0.56
0.56
+0.14%
11,356
07/30/2026
0.54
0.62
0.54
0.56
-2.91%
26,382
07/29/2026
0.59
0.61
0.56
0.57
+0.65%
15,479
07/28/2026
0.59
0.59
0.56
0.57
-5.16%
6,024
07/27/2026
0.60
0.61
0.60
0.60
-0.17%
19,735
07/24/2026
0.61
0.62
0.60
0.60
+0.32%
17,143
07/23/2026
0.60
0.60
0.60
0.60
0.00%
27,962
07/22/2026
0.60
0.61
0.60
0.60
-0.99%
5,477
07/21/2026
0.61
0.65
0.61
0.61
-1.76%
19,783
07/20/2026
0.60
0.67
0.58
0.62
+11.07%
112,018
07/17/2026
0.67
0.67
0.56
0.56
-17.09%
40,374
07/16/2026
0.67
0.69
0.64
0.67
+2.34%
6,042
07/15/2026
0.60
0.67
0.60
0.65
+6.94%
81,677
07/14/2026
0.63
0.63
0.61
0.61
+0.36%
27,047
07/13/2026
0.65
0.65
0.61
0.61
-4.36%
68,193
07/10/2026
0.61
0.64
0.61
0.64
-0.02%
2,510
07/09/2026
0.62
0.65
0.61
0.64
+0.08%
37,235
07/08/2026
0.62
0.68
0.61
0.64
+1.35%
163,240
07/07/2026
0.62
0.63
0.62
0.63
-0.25%
7,419
07/06/2026
0.61
0.65
0.61
0.63
+1.68%
98,355
07/02/2026
0.70
0.70
0.59
0.62
-3.26%
86,218
07/01/2026
0.65
0.67
0.64
0.64
-2.88%
37,168
06/30/2026
0.67
0.69
0.65
0.66
-0.09%
21,862
06/29/2026
0.71
0.71
0.66
0.66
-5.63%
30,608
06/26/2026
0.71
0.72
0.68
0.70
-2.64%
6,869
06/25/2026
0.71
0.72
0.65
0.72
+8.92%
12,511
06/24/2026
0.70
0.72
0.65
0.66
-1.48%
7,137
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