Skip to main content

Benitec Biopharma Ltd ADR (NQ: BNTC )

5.250 +0.120 (+2.34%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 3.270 3.410 3.220 3.230 18,767 -0.06(-1.84%)
Dec 28, 2023 3.230 3.425 3.230 3.290 13,045 +0.04(+1.24%)
Dec 27, 2023 3.460 3.460 3.250 3.250 10,553 -0.13(-3.85%)
Dec 26, 2023 3.290 3.495 3.228 3.380 2,148 +0.05(+1.44%)
Dec 22, 2023 3.100 3.490 3.100 3.332 12,333 +0.20(+6.45%)
Dec 21, 2023 2.930 3.190 2.930 3.130 5,150 +0.11(+3.64%)
Dec 20, 2023 3.150 3.168 3.020 3.020 9,021 -0.14(-4.43%)
Dec 19, 2023 3.230 3.260 3.120 3.160 8,017 -0.09(-2.77%)
Dec 18, 2023 3.270 3.290 3.250 3.250 5,465 -0.12(-3.56%)
Dec 15, 2023 3.370 3.430 3.010 3.370 15,268 -0.07(-2.03%)
Dec 14, 2023 3.400 3.450 3.390 3.440 14,950 +0.13(+3.93%)
Dec 13, 2023 3.270 3.490 3.140 3.310 9,297 +0.09(+2.80%)
Dec 12, 2023 3.120 3.220 3.111 3.220 3,644 +0.02(+0.63%)
Dec 11, 2023 3.140 3.280 3.140 3.200 3,328 -0.07(-2.14%)
Dec 08, 2023 3.387 3.400 3.245 3.270 5,048 -0.07(-2.10%)
Dec 07, 2023 3.235 3.400 3.235 3.340 4,730 +0.21(+6.71%)
Dec 06, 2023 2.830 3.190 2.830 3.130 10,543 +0.30(+10.60%)
Dec 05, 2023 3.450 3.450 2.830 2.830 57,737 -0.56(-16.64%)
Dec 04, 2023 3.300 3.485 3.300 3.395 25,565 +0.17(+5.43%)
Dec 01, 2023 3.270 3.425 3.170 3.220 11,034 +0.04(+1.26%)
Nov 30, 2023 3.200 3.465 3.130 3.180 7,343 +0.12(+3.92%)
Nov 29, 2023 3.110 3.157 3.050 3.060 4,997 +0.01(+0.33%)
Nov 28, 2023 3.200 3.439 3.050 3.050 10,913 -0.13(-4.09%)
Nov 27, 2023 3.200 3.290 3.080 3.180 16,014 -0.02(-0.63%)
Nov 24, 2023 3.380 3.480 3.190 3.200 6,577 -0.12(-3.61%)
Nov 22, 2023 3.580 3.720 3.320 3.320 8,403 -0.41(-10.99%)
Nov 21, 2023 3.550 3.730 3.540 3.730 2,330 +0.21(+5.97%)
Nov 20, 2023 3.360 3.650 3.360 3.520 3,564 +0.09(+2.62%)
Nov 17, 2023 3.620 3.630 3.420 3.430 9,703 -0.16(-4.46%)
Nov 16, 2023 3.720 3.830 3.500 3.590 7,090 -0.27(-6.99%)
Nov 15, 2023 3.550 3.860 3.550 3.860 8,737 +0.18(+4.89%)
Nov 14, 2023 3.560 3.772 3.560 3.680 4,757 +0.22(+6.36%)
Nov 13, 2023 3.652 3.796 3.450 3.460 5,164 +0.04(+1.17%)
Nov 10, 2023 3.500 3.750 3.380 3.420 4,071 -0.17(-4.74%)
Nov 09, 2023 3.510 3.870 3.510 3.590 8,656 +0.09(+2.57%)
Nov 08, 2023 3.660 3.660 3.500 3.500 4,163 -0.24(-6.42%)
Nov 07, 2023 3.700 3.810 3.650 3.740 19,812 -0.06(-1.58%)
Nov 06, 2023 3.990 3.990 3.670 3.800 13,264 -0.06(-1.55%)
Nov 03, 2023 3.610 3.920 3.580 3.860 21,226 +0.25(+6.93%)
Nov 02, 2023 3.700 3.700 3.582 3.610 2,951 +0.06(+1.69%)
Nov 01, 2023 3.610 3.610 3.520 3.550 5,238 -0.06(-1.66%)
Oct 31, 2023 3.420 3.640 3.420 3.610 3,892 +0.06(+1.69%)
Oct 30, 2023 3.420 3.555 3.358 3.550 5,812 +0.13(+3.91%)
Oct 27, 2023 3.360 3.500 3.360 3.416 9,221 -0.02(-0.69%)
Oct 26, 2023 3.270 3.520 3.270 3.440 8,060 -0.08(-2.27%)
Oct 25, 2023 3.450 3.550 3.220 3.520 18,078 +0.07(+2.03%)
Oct 24, 2023 3.120 3.450 3.120 3.450 18,238 +0.24(+7.31%)
Oct 23, 2023 3.070 3.290 3.070 3.215 6,997 +0.05(+1.74%)
Oct 20, 2023 3.380 3.380 3.030 3.160 20,012 -0.25(-7.33%)
Oct 19, 2023 3.283 3.440 3.270 3.410 3,956 -0.03(-0.87%)
Oct 18, 2023 3.200 3.460 3.190 3.440 8,536 +0.07(+2.08%)
Oct 17, 2023 3.200 3.460 3.200 3.370 14,408 +0.04(+1.20%)
Oct 16, 2023 3.250 3.490 3.111 3.330 15,562 -0.08(-2.35%)
Oct 13, 2023 3.200 3.490 3.150 3.410 42,350 +0.13(+3.96%)
Oct 12, 2023 3.200 3.405 3.200 3.280 37,662 +0.10(+3.14%)
Oct 11, 2023 3.295 3.295 3.056 3.180 13,506 -0.09(-2.75%)
Oct 10, 2023 2.940 3.430 2.940 3.270 35,701 +0.23(+7.57%)
Oct 09, 2023 2.930 3.040 2.930 3.040 5,109 +0.04(+1.33%)
Oct 06, 2023 2.940 3.053 2.930 3.000 7,437 +0.00(+0.00%)
Oct 05, 2023 3.020 3.090 2.990 3.000 10,890 +0.03(+1.01%)
Oct 04, 2023 3.010 3.080 2.950 2.970 5,682 -0.05(-1.66%)
Oct 03, 2023 2.997 3.026 2.950 3.020 2,673 -0.02(-0.66%)
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.