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 (%)
Apr 28, 2023 3.534 3.534 3.230 3.419 5,152 +0.02(+0.55%)
Apr 27, 2023 3.289 3.466 3.096 3.400 8,378 +0.01(+0.25%)
Apr 26, 2023 3.740 3.876 2.890 3.392 18,239 -0.35(-9.28%)
Apr 25, 2023 3.621 3.908 3.536 3.738 22,838 +0.20(+5.52%)
Apr 24, 2023 3.776 3.937 3.497 3.543 11,976 -0.35(-9.00%)
Apr 21, 2023 4.095 4.180 3.754 3.893 30,714 -0.25(-6.15%)
Apr 20, 2023 4.063 5.270 3.757 4.148 189,424 +0.24(+6.09%)
Apr 19, 2023 4.151 4.206 3.757 3.910 24,908 -0.24(-5.78%)
Apr 18, 2023 3.716 4.539 3.713 4.150 73,619 +0.44(+11.77%)
Apr 17, 2023 3.621 3.907 3.403 3.713 9,065 +0.08(+2.30%)
Apr 14, 2023 4.027 4.027 3.485 3.630 6,622 -0.15(-4.04%)
Apr 13, 2023 3.402 3.791 3.400 3.783 9,104 +0.21(+5.80%)
Apr 12, 2023 3.483 3.905 3.483 3.575 4,618 -0.02(-0.43%)
Apr 11, 2023 3.584 3.825 3.519 3.590 14,182 -0.14(-3.78%)
Apr 10, 2023 3.570 3.733 3.502 3.732 13,254 +0.16(+4.52%)
Apr 06, 2023 3.740 3.740 3.507 3.570 6,910 +0.00(+0.00%)
Apr 05, 2023 3.475 3.740 3.475 3.570 2,884 +0.01(+0.14%)
Apr 04, 2023 3.570 3.570 3.468 3.565 4,421 +0.06(+1.60%)
Apr 03, 2023 3.487 3.723 3.402 3.509 865 -0.06(-1.67%)
Mar 31, 2023 3.570 3.789 3.485 3.568 6,344 -0.22(-5.87%)
Mar 30, 2023 3.565 3.995 3.488 3.791 12,749 +0.26(+7.42%)
Mar 29, 2023 3.400 3.570 3.257 3.529 3,675 +0.26(+7.96%)
Mar 28, 2023 3.279 3.674 3.257 3.269 2,415 -0.12(-3.61%)
Mar 27, 2023 3.674 3.674 3.230 3.392 7,585 -0.18(-5.00%)
Mar 24, 2023 3.692 3.692 3.434 3.570 10,600 -0.06(-1.64%)
Mar 23, 2023 3.519 3.691 3.519 3.630 6,076 +0.06(+1.67%)
Mar 22, 2023 3.907 3.929 3.521 3.570 5,811 -0.34(-8.62%)
Mar 21, 2023 3.910 4.073 3.781 3.907 1,157 +0.14(+3.70%)
Mar 20, 2023 4.080 4.148 3.745 3.767 4,368 -0.31(-7.67%)
Mar 17, 2023 4.078 4.250 3.786 4.080 1,108 +0.00(+0.04%)
Mar 16, 2023 4.250 4.253 3.757 4.078 5,964 +0.08(+2.09%)
Mar 15, 2023 4.250 4.233 3.910 3.995 3,510 -0.14(-3.37%)
Mar 14, 2023 4.165 4.335 3.997 4.134 15,063 +0.05(+1.33%)
Mar 13, 2023 4.080 4.403 3.619 4.080 9,277 -0.10(-2.44%)
Mar 10, 2023 4.080 4.413 4.080 4.182 8,548 -0.07(-1.60%)
Mar 09, 2023 4.420 4.656 3.912 4.250 9,758 -0.34(-7.34%)
Mar 08, 2023 5.100 5.228 4.417 4.587 25,588 -0.68(-12.91%)
Mar 07, 2023 5.357 5.406 4.930 5.267 12,249 -0.09(-1.68%)
Mar 06, 2023 5.357 5.508 5.100 5.357 18,997 -0.08(-1.53%)
Mar 03, 2023 5.442 5.608 5.338 5.440 14,528 +0.10(+1.94%)
Mar 02, 2023 5.610 5.610 5.287 5.336 13,952 -0.05(-0.95%)
Mar 01, 2023 5.440 5.826 4.930 5.387 23,940 +0.29(+5.63%)
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%)
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.