Skip to main content

Benitec Biopharma Ltd ADR (NQ: BNTC )

5.130 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 133.45 138.63 132.26 134.47 394 -1.28(-0.94%)
Jun 29, 2020 143.22 150.28 133.62 135.75 731 -2.63(-1.90%)
Jun 26, 2020 142.12 144.87 132.94 138.38 1,047 -8.16(-5.57%)
Jun 25, 2020 146.37 149.94 141.44 146.54 678 -5.27(-3.47%)
Jun 24, 2020 151.81 153.85 144.67 151.81 1,400 +2.04(+1.36%)
Jun 23, 2020 156.57 175.44 149.09 149.77 3,013 -6.12(-3.93%)
Jun 22, 2020 153.00 166.60 145.86 155.89 8,210 +14.79(+10.48%)
Jun 19, 2020 129.54 212.84 129.54 141.10 35,864 +7.65(+5.73%)
Jun 18, 2020 132.77 137.36 129.37 133.45 426 +0.76(+0.58%)
Jun 17, 2020 133.53 136.51 132.09 132.69 359 -2.81(-2.07%)
Jun 16, 2020 137.70 143.65 132.60 135.49 1,742 -1.87(-1.36%)
Jun 15, 2020 132.60 144.50 127.50 137.36 1,897 +6.12(+4.66%)
Jun 12, 2020 115.94 132.60 115.94 131.24 3,476 +15.30(+13.20%)
Jun 11, 2020 120.19 131.24 113.90 115.94 511 -5.27(-4.35%)
Jun 10, 2020 121.21 131.24 120.95 121.21 843 +0.00(+0.00%)
Jun 09, 2020 119.68 125.97 119.68 121.21 221 -2.21(-1.79%)
Jun 08, 2020 116.96 125.29 116.96 123.42 433 +4.25(+3.57%)
Jun 05, 2020 120.28 122.40 114.88 119.17 564 +6.03(+5.33%)
Jun 04, 2020 119.68 124.78 113.07 113.14 734 -8.58(-7.05%)
Jun 03, 2020 124.61 129.10 120.70 121.72 1,095 -5.02(-3.96%)
Jun 02, 2020 130.90 130.90 120.19 126.73 204 -0.77(-0.60%)
Jun 01, 2020 126.31 131.92 118.29 127.50 1,410 +3.40(+2.74%)
May 29, 2020 125.12 125.12 117.30 124.10 470 +3.91(+3.25%)
May 28, 2020 119.00 125.80 119.00 120.19 802 +1.70(+1.43%)
May 27, 2020 119.17 119.68 111.01 118.49 711 -0.51(-0.43%)
May 26, 2020 119.17 127.50 119.00 119.00 883 -4.93(-3.98%)
May 22, 2020 128.35 128.35 122.35 123.93 711 -10.20(-7.60%)
May 21, 2020 139.03 139.03 121.04 134.13 1,624 +0.34(+0.25%)
May 20, 2020 146.03 146.03 126.48 133.79 2,326 -5.61(-4.02%)
May 19, 2020 132.77 144.33 132.60 139.40 1,165 +6.80(+5.13%)
May 18, 2020 141.78 141.78 131.45 132.60 1,423 -8.79(-6.22%)
May 15, 2020 144.33 144.33 135.32 141.39 458 -0.73(-0.51%)
May 14, 2020 148.92 150.42 137.70 142.12 746 -3.23(-2.22%)
May 13, 2020 138.89 158.61 136.00 145.35 5,830 +6.45(+4.64%)
May 12, 2020 138.72 155.04 137.87 138.90 3,999 -0.25(-0.18%)
May 11, 2020 144.84 144.84 132.09 139.15 526 -2.80(-1.98%)
May 08, 2020 139.23 145.86 137.87 141.95 276 +2.04(+1.46%)
May 07, 2020 155.89 155.89 136.17 139.91 1,126 -9.18(-6.16%)
May 06, 2020 152.32 157.25 145.35 149.09 2,609 +4.59(+3.18%)
May 05, 2020 136.00 151.30 136.00 144.50 2,850 +11.05(+8.28%)
May 04, 2020 144.84 153.00 131.75 133.45 1,395 -10.03(-6.99%)
May 01, 2020 144.50 152.44 137.53 143.48 664 -11.22(-7.25%)
Apr 30, 2020 161.50 162.00 153.00 154.70 749 -10.20(-6.19%)
Apr 29, 2020 170.00 170.00 161.67 164.90 1,249 -1.86(-1.12%)
Apr 28, 2020 182.75 182.75 153.17 166.76 4,995 -15.99(-8.75%)
Apr 27, 2020 185.64 185.64 175.78 182.75 1,756 -3.06(-1.65%)
Apr 24, 2020 182.75 199.19 174.40 185.81 2,347 +3.06(+1.67%)
Apr 23, 2020 208.25 208.34 171.70 182.75 7,204 -26.01(-12.46%)
Apr 22, 2020 240.89 253.64 192.61 208.76 6,390 -32.13(-13.34%)
Apr 21, 2020 213.86 295.63 210.80 240.89 36,906 +18.87(+8.50%)
Apr 20, 2020 127.33 272.00 113.73 222.02 96,735 +123.25(+124.78%)
Apr 17, 2020 92.65 171.87 92.65 98.77 12,917 +6.12(+6.61%)
Apr 16, 2020 93.50 95.62 92.65 92.65 344 +0.59(+0.64%)
Apr 15, 2020 94.52 96.90 89.76 92.06 348 -11.09(-10.75%)
Apr 14, 2020 114.75 114.98 99.70 103.15 235 -11.86(-10.31%)
Apr 13, 2020 118.83 118.83 110.86 115.00 91 +2.80(+2.50%)
Apr 09, 2020 119.08 119.08 112.20 112.20 192 +5.61(+5.27%)
Apr 08, 2020 103.28 113.98 103.28 106.59 48 +6.63(+6.63%)
Apr 07, 2020 96.55 114.75 93.33 99.96 320 +10.93(+12.28%)
Apr 06, 2020 87.47 93.84 87.47 89.03 115 +1.73(+1.99%)
Apr 03, 2020 93.08 93.08 87.30 87.30 31 -7.05(-7.48%)
Apr 02, 2020 96.90 102.00 93.48 94.35 105 +5.86(+6.63%)
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.