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

Benitec Biopharma Ltd ADR (NQ: BNTC )

4.910 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 15, 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 (%)
Aug 31, 2023 2.730 2.990 2.673 2.950 40,201 +0.23(+8.46%)
Aug 30, 2023 2.620 2.730 2.530 2.720 48,226 +0.14(+5.43%)
Aug 29, 2023 2.340 2.670 2.340 2.580 64,278 +0.24(+10.26%)
Aug 28, 2023 2.380 2.540 2.330 2.340 36,516 -0.11(-4.49%)
Aug 25, 2023 2.540 2.600 2.400 2.450 98,577 -0.10(-3.92%)
Aug 24, 2023 2.650 2.750 2.450 2.550 75,460 -0.12(-4.49%)
Aug 23, 2023 2.580 2.890 2.460 2.670 242,870 -0.02(-0.74%)
Aug 22, 2023 2.980 3.140 2.660 2.690 549,004 -0.12(-4.27%)
Aug 21, 2023 2.790 3.130 2.740 2.810 402,065 -0.03(-1.06%)
Aug 18, 2023 2.750 3.200 2.695 2.840 201,639 +0.06(+2.16%)
Aug 17, 2023 2.660 2.800 2.520 2.780 86,734 +0.11(+4.12%)
Aug 16, 2023 2.630 2.790 2.590 2.670 90,549 -0.02(-0.74%)
Aug 15, 2023 2.670 2.900 2.620 2.690 192,012 -0.07(-2.54%)
Aug 14, 2023 2.710 2.800 2.580 2.760 141,615 -0.05(-1.78%)
Aug 11, 2023 2.770 2.910 2.410 2.810 520,738 -0.06(-2.09%)
Aug 10, 2023 3.220 3.250 2.650 2.870 1,245,917 -0.33(-10.31%)
Aug 09, 2023 1.860 4.840 1.860 3.200 26,094,474 +1.27(+65.80%)
Aug 08, 2023 2.000 2.035 1.880 1.930 67,335 -0.06(-3.02%)
Aug 07, 2023 2.150 2.220 1.990 1.990 38,775 -0.21(-9.55%)
Aug 04, 2023 2.380 2.380 2.130 2.200 75,411 -0.20(-8.47%)
Aug 03, 2023 2.550 2.640 2.360 2.404 63,550 -0.22(-8.26%)
Aug 02, 2023 2.910 2.910 2.520 2.620 65,333 -0.29(-9.97%)
Aug 01, 2023 3.040 3.050 2.850 2.910 57,854 -0.17(-5.52%)
Jul 31, 2023 3.120 3.150 2.985 3.080 61,478 -0.08(-2.53%)
Jul 28, 2023 3.270 3.490 2.950 3.160 135,148 -0.23(-6.78%)
Jul 27, 2023 3.370 3.690 3.160 3.390 340,102 -0.14(-3.97%)
Jul 26, 2023 3.550 5.490 3.200 3.530 5,897,020 +0.08(+2.19%)
Jul 25, 2023 3.502 3.723 3.091 3.454 98,853 -0.13(-3.70%)
Jul 24, 2023 3.655 3.759 3.587 3.587 11,679 -0.12(-3.21%)
Jul 21, 2023 3.740 3.740 3.420 3.706 13,262 +0.25(+7.39%)
Jul 20, 2023 3.847 3.847 3.378 3.451 24,563 -0.19(-5.14%)
Jul 19, 2023 3.740 3.876 3.624 3.638 23,329 -0.13(-3.56%)
Jul 18, 2023 3.692 3.842 3.612 3.772 18,667 -0.04(-1.16%)
Jul 17, 2023 3.757 3.896 3.672 3.817 15,644 -0.09(-2.35%)
Jul 14, 2023 3.740 3.910 3.604 3.908 30,067 +0.17(+4.50%)
Jul 13, 2023 3.944 3.944 3.686 3.740 25,178 -0.11(-2.78%)
Jul 12, 2023 4.080 4.041 3.740 3.847 30,500 -0.20(-5.00%)
Jul 11, 2023 4.073 4.165 3.852 4.049 35,758 -0.05(-1.16%)
Jul 10, 2023 4.080 4.299 3.947 4.097 47,993 -0.09(-2.11%)
Jul 07, 2023 3.998 4.571 3.912 4.185 107,579 +0.19(+4.68%)
Jul 06, 2023 3.976 4.109 3.830 3.998 20,442 -0.12(-2.81%)
Jul 05, 2023 3.956 4.114 3.842 4.114 30,945 +0.04(+0.88%)
Jul 03, 2023 4.131 4.163 3.910 4.078 26,825 +0.02(+0.59%)
Jun 30, 2023 3.760 4.077 3.740 4.054 42,419 +0.03(+0.63%)
Jun 29, 2023 4.420 4.420 3.740 4.029 98,807 -0.22(-5.20%)
Jun 28, 2023 4.303 4.417 3.655 4.250 188,028 -0.34(-7.37%)
Jun 27, 2023 5.719 5.780 4.267 4.588 554,084 -1.53(-25.03%)
Jun 26, 2023 5.049 9.010 4.335 6.120 10,788,126 +2.74(+80.90%)
Jun 23, 2023 3.546 3.723 2.730 3.383 46,320 -0.31(-8.42%)
Jun 22, 2023 3.570 3.704 3.434 3.694 4,471 -0.04(-1.00%)
Jun 21, 2023 3.748 3.908 3.400 3.732 13,011 -0.09(-2.44%)
Jun 20, 2023 3.910 3.951 3.740 3.825 25,519 -0.12(-3.02%)
Jun 16, 2023 4.002 4.080 3.910 3.944 5,143 -0.05(-1.23%)
Jun 15, 2023 3.910 4.080 3.859 3.993 5,584 +0.02(+0.60%)
Jun 14, 2023 3.765 4.063 3.765 3.970 2,014 +0.06(+1.48%)
Jun 13, 2023 4.058 4.065 3.456 3.912 5,663 -0.15(-3.72%)
Jun 12, 2023 4.080 4.080 3.930 4.063 976 +0.11(+2.71%)
Jun 09, 2023 3.825 4.077 3.755 3.956 4,847 +0.07(+1.79%)
Jun 08, 2023 3.910 3.961 3.742 3.886 8,261 +0.04(+1.15%)
Jun 07, 2023 4.080 4.080 3.609 3.842 8,049 +0.11(+3.06%)
Jun 06, 2023 4.126 4.126 3.587 3.728 19,067 -0.35(-8.63%)
Jun 05, 2023 4.080 4.109 3.995 4.080 11,903 -0.15(-3.58%)
Jun 02, 2023 4.250 4.253 3.981 4.231 4,599 -0.02(-0.40%)
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.