Skip to main content

Benitec Biopharma Ltd ADR (NQ: BNTC )

8.870 +0.470 (+5.60%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 235.80 230.00 230.00 230.00 9 -5.35(-2.27%)
Jun 29, 2016 243.06 243.06 235.35 235.35 3 -5.17(-2.15%)
Jun 28, 2016 237.62 242.77 237.62 240.52 2 +2.90(+1.22%)
Jun 24, 2016 221.29 237.62 237.62 237.62 13 +5.44(+2.34%)
Jun 23, 2016 235.80 235.80 232.18 232.18 15 -9.07(-3.76%)
Jun 22, 2016 241.93 241.93 237.62 241.24 19 -1.80(-0.74%)
Jun 20, 2016 244.87 243.04 243.04 243.04 12 +1.78(+0.74%)
Jun 17, 2016 241.26 241.26 241.26 241.26 5 -5.42(-2.20%)
Jun 16, 2016 248.50 248.50 246.69 246.69 2 +5.46(+2.26%)
Jun 15, 2016 246.69 253.94 241.23 241.23 23 +7.24(+3.09%)
Jun 14, 2016 246.69 246.69 233.99 233.99 13 -12.70(-5.15%)
Jun 13, 2016 246.70 248.84 246.69 246.69 6 -7.26(-2.86%)
Jun 10, 2016 238.92 253.94 238.92 253.94 3 +18.14(+7.69%)
Jun 09, 2016 248.50 248.50 235.80 235.80 2 +0.00(+0.00%)
Jun 08, 2016 236.71 259.38 235.80 235.80 98 -9.05(-3.70%)
Jun 07, 2016 241.24 244.85 241.24 244.85 7 +8.96(+3.80%)
Jun 06, 2016 244.87 244.87 235.89 235.89 1 -12.61(-5.07%)
Jun 02, 2016 247.05 248.50 248.50 248.50 54 -1.81(-0.72%)
Jun 01, 2016 241.26 255.75 241.26 250.31 74 -10.88(-4.17%)
May 31, 2016 255.75 286.59 250.31 261.20 152 -36.26(-12.19%)
May 27, 2016 302.01 297.46 297.46 297.46 23 -1.83(-0.61%)
May 25, 2016 317.43 299.29 299.29 299.29 42 -0.91(-0.30%)
May 24, 2016 299.29 300.19 299.29 300.19 1 +0.91(+0.30%)
May 23, 2016 299.29 299.31 299.29 299.29 10 +0.00(+0.00%)
May 20, 2016 299.29 299.29 299.29 299.29 1 +0.00(+0.00%)
May 19, 2016 299.29 299.29 299.29 299.29 1 -0.02(-0.01%)
May 18, 2016 299.31 299.31 299.31 299.31 2 +0.02(+0.01%)
May 17, 2016 301.10 301.10 299.29 299.29 6 -1.81(-0.60%)
May 16, 2016 311.68 312.89 301.10 301.10 36 -10.88(-3.49%)
May 13, 2016 311.99 311.99 306.54 311.99 4 +5.44(+1.77%)
May 12, 2016 304.75 306.56 304.75 306.54 24 +0.00(+0.00%)
May 11, 2016 310.17 311.99 304.75 306.54 12 -3.63(-1.17%)
May 10, 2016 308.16 311.99 302.92 310.17 81 +0.00(+0.00%)
May 09, 2016 317.43 317.43 310.17 310.17 2 -5.44(-1.72%)
May 06, 2016 318.33 319.24 304.73 315.61 48 -3.63(-1.14%)
May 05, 2016 335.57 344.63 312.89 319.24 55 +15.82(+5.21%)
May 04, 2016 324.68 326.31 301.12 303.42 47 -6.75(-2.18%)
May 03, 2016 317.43 326.50 302.92 310.17 279 +5.44(+1.79%)
May 02, 2016 299.29 326.50 290.24 304.73 310 +36.26(+13.51%)
Apr 29, 2016 268.47 268.47 268.47 268.47 5 -12.68(-4.51%)
Apr 28, 2016 286.59 294.75 275.71 281.15 27 -7.24(-2.51%)
Apr 27, 2016 315.61 315.61 275.71 288.39 41 +16.31(+5.99%)
Apr 26, 2016 272.08 272.08 272.08 272.08 0 -25.39(-8.54%)
Apr 25, 2016 290.24 301.10 290.24 297.47 2 -10.88(-3.53%)
Apr 22, 2016 310.17 310.17 306.54 308.36 12 -9.07(-2.86%)
Apr 21, 2016 308.99 317.43 308.99 317.43 23 +12.70(+4.17%)
Apr 20, 2016 308.36 315.61 304.73 304.73 184 +9.07(+3.07%)
Apr 19, 2016 309.81 309.81 295.66 295.66 1 -2.58(-0.86%)
Apr 18, 2016 315.61 315.61 293.85 298.24 4 -17.38(-5.51%)
Apr 15, 2016 317.43 317.43 315.61 315.61 3 +1.80(+0.57%)
Apr 14, 2016 315.61 317.43 311.99 313.82 52 +3.65(+1.18%)
Apr 13, 2016 292.03 319.24 290.22 310.17 77 +19.97(+6.88%)
Apr 12, 2016 300.34 301.10 279.34 290.20 75 +16.31(+5.95%)
Apr 11, 2016 308.36 308.36 268.45 273.89 96 -30.84(-10.12%)
Apr 08, 2016 304.75 308.36 304.73 304.73 11 -3.63(-1.18%)
Apr 07, 2016 304.73 308.36 304.73 308.36 5 +3.63(+1.19%)
Apr 06, 2016 302.92 310.17 302.92 304.73 13 +1.81(+0.60%)
Apr 05, 2016 306.54 310.90 302.92 302.92 29 -5.44(-1.76%)
Apr 04, 2016 303.24 311.99 303.24 308.36 8 -5.44(-1.73%)
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.