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

Benitec Biopharma Ltd ADR (NQ: BNTC )

6.900 -0.040 (-0.58%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 26, 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 (%)
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%)
Jun 01, 2023 4.250 4.332 3.570 4.248 13,678 +0.15(+3.65%)
May 31, 2023 4.080 4.206 3.742 4.099 16,405 +0.19(+4.83%)
May 30, 2023 4.250 4.281 3.735 3.910 44,045 +0.06(+1.46%)
May 26, 2023 3.910 4.046 3.602 3.854 18,962 -0.16(-4.02%)
May 25, 2023 3.740 5.355 3.553 4.015 180,343 +0.47(+13.39%)
May 24, 2023 3.570 3.570 3.256 3.541 13,424 -0.03(-0.81%)
May 23, 2023 3.417 3.669 3.417 3.570 4,190 +0.17(+5.00%)
May 22, 2023 3.419 3.655 3.400 3.400 5,482 -0.10(-2.77%)
May 19, 2023 3.740 3.740 3.461 3.497 8,727 +0.15(+4.42%)
May 18, 2023 3.230 3.522 3.230 3.349 5,972 +0.12(+3.68%)
May 17, 2023 3.655 3.910 3.230 3.230 25,947 -0.48(-12.88%)
May 16, 2023 3.655 3.806 3.655 3.708 9,758 +0.07(+2.01%)
May 15, 2023 3.570 3.868 3.570 3.635 10,142 +0.03(+0.75%)
May 12, 2023 3.910 3.910 3.590 3.607 3,284 -0.25(-6.48%)
May 11, 2023 3.907 4.058 3.742 3.857 14,499 -0.05(-1.26%)
May 10, 2023 3.893 4.224 3.759 3.907 12,423 +0.09(+2.32%)
May 09, 2023 3.740 3.944 3.730 3.818 2,074 +0.08(+2.09%)
May 08, 2023 3.808 4.019 3.641 3.740 6,882 -0.15(-3.93%)
May 05, 2023 3.740 4.335 3.570 3.893 62,286 +0.07(+1.82%)
May 04, 2023 3.570 4.420 3.570 3.823 25,057 +0.22(+6.08%)
May 03, 2023 3.519 3.825 3.485 3.604 15,097 +0.22(+6.64%)
May 02, 2023 3.519 3.519 3.242 3.380 7,204 -0.02(-0.60%)
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.