Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Benitec Biopharma Ltd ADR (NQ: BNTC )

10.58 -0.18 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 500.63 544.16 455.28 475.23 231 -107.02(-18.38%)
Apr 25, 2018 582.25 582.25 582.25 0 +3.63(+0.63%)
Apr 24, 2018 582.25 605.81 576.81 578.62 71 +1.81(+0.31%)
Apr 23, 2018 576.81 579.69 576.81 576.81 48 -12.70(-2.15%)
Apr 20, 2018 576.81 589.51 576.81 589.51 6 +1.81(+0.31%)
Apr 19, 2018 578.62 587.69 576.81 587.69 35 +0.00(+0.00%)
Apr 18, 2018 576.81 589.51 576.81 587.69 30 -5.44(-0.92%)
Apr 17, 2018 589.51 593.13 576.81 593.13 25 +5.30(+0.90%)
Apr 16, 2018 598.58 604.47 587.84 587.84 81 -3.48(-0.59%)
Apr 13, 2018 620.34 620.34 580.44 591.32 107 -30.84(-4.96%)
Apr 12, 2018 588.24 651.16 586.04 622.16 329 +39.91(+6.85%)
Apr 11, 2018 593.13 596.76 582.25 582.25 34 -7.25(-1.23%)
Apr 10, 2018 584.07 589.51 584.07 589.51 5 +7.98(+1.37%)
Apr 09, 2018 587.69 594.95 581.53 581.53 5 -7.80(-1.32%)
Apr 06, 2018 582.25 589.51 582.25 589.33 11 +12.52(+2.17%)
Apr 05, 2018 582.25 584.07 576.81 576.81 31 -10.88(-1.85%)
Apr 04, 2018 571.37 587.69 571.37 587.69 7 +5.44(+0.93%)
Apr 03, 2018 580.44 585.88 576.81 582.25 38 -5.44(-0.93%)
Apr 02, 2018 594.95 594.95 576.81 587.69 19 +10.12(+1.75%)
Mar 29, 2018 577.57 577.57 577.57 0 -8.31(-1.42%)
Mar 28, 2018 576.81 587.69 576.81 585.88 83 +9.07(+1.57%)
Mar 27, 2018 598.58 598.58 555.04 576.81 139 -12.70(-2.15%)
Mar 26, 2018 589.51 594.95 589.51 589.51 88 -9.07(-1.52%)
Mar 23, 2018 589.51 598.58 589.51 598.58 60 +5.44(+0.92%)
Mar 22, 2018 589.51 596.64 589.51 593.13 74 -7.25(-1.21%)
Mar 21, 2018 591.32 602.20 589.51 600.39 21 +10.88(+1.85%)
Mar 20, 2018 611.27 611.27 589.51 589.51 56 -10.88(-1.81%)
Mar 19, 2018 578.62 607.65 578.62 600.39 232 +12.70(+2.16%)
Mar 16, 2018 558.67 587.69 558.67 587.69 18 +29.02(+5.19%)
Mar 15, 2018 551.42 560.49 551.42 558.67 6 +9.07(+1.65%)
Mar 14, 2018 545.97 580.44 544.43 549.60 113 +1.81(+0.33%)
Mar 13, 2018 562.34 562.34 539.77 547.79 51 -4.53(-0.82%)
Mar 12, 2018 536.78 588.38 536.78 552.32 298 +9.98(+1.84%)
Mar 09, 2018 537.00 555.04 537.00 542.35 3 +10.88(+2.05%)
Mar 08, 2018 527.84 544.16 527.84 531.46 11 +3.63(+0.69%)
Mar 07, 2018 535.09 547.79 533.28 527.84 66 -19.95(-3.64%)
Mar 06, 2018 544.16 558.67 533.91 547.79 34 -1.81(-0.33%)
Mar 05, 2018 547.79 591.32 547.79 549.60 134 -7.25(-1.30%)
Mar 02, 2018 553.23 571.37 535.09 556.86 107 -9.07(-1.60%)
Mar 01, 2018 560.49 565.93 540.53 565.93 75 +30.84(+5.76%)
Feb 28, 2018 500.63 558.67 500.63 535.09 136 -1.81(-0.34%)
Feb 27, 2018 542.35 542.35 526.02 536.90 24 -5.44(-1.00%)
Feb 26, 2018 594.95 594.95 511.51 542.35 184 -58.04(-9.67%)
Feb 23, 2018 604.02 604.02 585.88 600.39 4 -1.81(-0.30%)
Feb 22, 2018 616.70 602.20 602.20 26 -3.63(-0.60%)
Feb 21, 2018 651.18 660.23 604.02 605.83 60 -47.83(-7.32%)
Feb 20, 2018 651.18 662.06 643.92 653.66 60 +18.81(+2.96%)
Feb 16, 2018 634.85 634.85 634.85 0 -12.70(-1.96%)
Feb 15, 2018 629.41 660.59 629.41 647.55 45 +21.77(+3.48%)
Feb 14, 2018 660.66 663.88 625.78 625.78 14 +5.44(+0.88%)
Feb 13, 2018 593.13 650.49 591.32 620.34 15 +18.14(+3.01%)
Feb 12, 2018 605.83 609.46 585.88 602.20 24 +7.25(+1.22%)
Feb 09, 2018 607.65 607.65 587.69 594.95 108 +14.51(+2.50%)
Feb 08, 2018 584.54 616.72 580.44 580.44 104 -14.51(-2.44%)
Feb 07, 2018 613.09 614.90 594.95 594.95 52 -7.25(-1.20%)
Feb 06, 2018 580.44 602.20 580.44 602.20 72 +17.76(+3.04%)
Feb 05, 2018 625.78 660.25 580.44 584.45 89 -41.34(-6.61%)
Feb 02, 2018 667.50 674.76 600.39 625.78 102 -34.46(-5.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.