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

Benitec Biopharma Ltd ADR (NQ: BNTC )

6.990 +0.170 (+2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Feb 28, 2023 6.118 6.118 4.944 5.100 34,299 -1.11(-17.90%)
Feb 27, 2023 4.615 6.290 4.318 6.212 101,109 +1.45(+30.55%)
Feb 24, 2023 3.944 4.930 3.944 4.758 16,824 +0.37(+8.53%)
Feb 23, 2023 4.391 4.391 4.083 4.384 14,091 +0.07(+1.74%)
Feb 22, 2023 4.327 4.350 3.910 4.309 13,093 -0.04(-0.98%)
Feb 21, 2023 3.655 4.497 3.570 4.352 53,617 +0.76(+21.04%)
Feb 17, 2023 3.626 3.837 3.570 3.595 5,347 -0.24(-6.29%)
Feb 16, 2023 3.783 3.898 3.658 3.837 9,264 -0.06(-1.61%)
Feb 15, 2023 3.951 4.036 3.732 3.900 26,994 -0.17(-4.26%)
Feb 14, 2023 4.327 4.327 3.842 4.073 34,130 -0.51(-11.19%)
Feb 13, 2023 4.413 4.760 3.961 4.587 111,291 -0.00(-0.07%)
Feb 10, 2023 4.930 4.930 4.114 4.590 8,858 +0.03(+0.75%)
Feb 09, 2023 4.513 4.695 4.080 4.556 8,081 +0.14(+3.08%)
Feb 08, 2023 4.590 4.590 4.250 4.420 15,956 +0.05(+1.09%)
Feb 07, 2023 4.590 4.888 4.080 4.372 32,535 -0.01(-0.31%)
Feb 06, 2023 3.740 4.590 3.589 4.386 33,143 +0.63(+16.74%)
Feb 03, 2023 4.080 4.233 3.747 3.757 13,012 -0.30(-7.30%)
Feb 02, 2023 4.104 4.420 3.890 4.053 9,868 +0.18(+4.65%)
Feb 01, 2023 3.910 4.420 3.655 3.873 4,838 -0.04(-0.96%)
Jan 31, 2023 3.823 3.910 3.587 3.910 6,723 +0.00(+0.00%)
Jan 30, 2023 3.908 3.964 3.402 3.910 12,705 +0.02(+0.48%)
Jan 27, 2023 4.022 4.075 3.771 3.891 5,745 -0.02(-0.48%)
Jan 26, 2023 4.007 4.060 3.777 3.910 5,114 -0.04(-0.90%)
Jan 25, 2023 3.910 4.165 3.721 3.946 9,431 -0.30(-7.16%)
Jan 24, 2023 4.718 4.718 4.236 4.250 18,905 -0.08(-1.81%)
Jan 23, 2023 3.978 4.590 3.769 4.328 49,724 +0.36(+9.08%)
Jan 20, 2023 3.740 3.986 3.592 3.968 16,731 +0.31(+8.56%)
Jan 19, 2023 4.080 4.080 3.485 3.655 16,294 -0.16(-4.27%)
Jan 18, 2023 3.910 4.032 3.657 3.818 11,933 +0.03(+0.72%)
Jan 17, 2023 4.053 4.053 3.572 3.791 14,525 -0.15(-3.84%)
Jan 13, 2023 3.420 4.080 3.235 3.942 66,480 +0.52(+15.26%)
Jan 12, 2023 3.570 3.570 3.298 3.420 32,263 -0.08(-2.33%)
Jan 11, 2023 3.424 3.502 3.378 3.502 12,391 +0.15(+4.57%)
Jan 10, 2023 3.060 3.463 3.060 3.349 11,892 +0.12(+3.79%)
Jan 09, 2023 3.298 3.332 3.067 3.227 10,373 +0.05(+1.50%)
Jan 06, 2023 3.171 3.257 3.060 3.179 6,017 -0.06(-1.89%)
Jan 05, 2023 3.332 3.400 3.145 3.240 21,722 +0.07(+2.20%)
Jan 04, 2023 2.975 3.171 2.902 3.171 5,235 +0.20(+6.57%)
Jan 03, 2023 3.108 3.228 2.766 2.975 9,882 +0.08(+2.94%)
Dec 30, 2022 2.812 3.213 2.550 2.890 33,320 +0.08(+2.72%)
Dec 29, 2022 2.803 2.813 2.474 2.813 17,682 -0.08(-2.65%)
Dec 28, 2022 2.815 3.018 2.552 2.890 18,390 +0.16(+5.92%)
Dec 27, 2022 3.060 3.060 2.550 2.728 14,372 -0.21(-7.17%)
Dec 23, 2022 2.885 3.058 2.805 2.939 6,661 -0.04(-1.20%)
Dec 22, 2022 2.853 2.975 2.764 2.975 17,367 +0.24(+8.97%)
Dec 21, 2022 2.649 2.856 2.592 2.730 13,964 +0.09(+3.55%)
Dec 20, 2022 2.570 2.669 2.501 2.637 26,646 +0.25(+10.55%)
Dec 19, 2022 2.457 2.525 2.380 2.385 10,264 +0.14(+6.29%)
Dec 16, 2022 2.550 2.769 2.244 2.244 24,367 -0.31(-12.00%)
Dec 15, 2022 2.890 2.892 2.550 2.550 26,500 -0.11(-4.03%)
Dec 14, 2022 2.720 2.924 2.606 2.657 23,536 -0.13(-4.64%)
Dec 13, 2022 3.230 3.347 2.720 2.786 74,483 -0.56(-16.80%)
Dec 12, 2022 2.890 4.250 2.720 3.349 292,274 +0.49(+17.05%)
Dec 09, 2022 2.890 2.890 2.720 2.861 4,089 -0.06(-2.04%)
Dec 08, 2022 3.128 3.128 2.720 2.921 7,759 +0.06(+2.14%)
Dec 07, 2022 3.057 3.057 2.720 2.859 11,066 +0.03(+1.20%)
Dec 06, 2022 2.975 3.227 2.723 2.825 7,940 -0.13(-4.54%)
Dec 05, 2022 3.383 3.383 2.907 2.960 26,318 -0.27(-8.37%)
Dec 02, 2022 3.400 3.417 3.062 3.230 21,440 -0.19(-5.66%)
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.