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 (%)
Jun 30, 2016 331.50 323.34 323.34 323.34 7 -7.52(-2.27%)
Jun 29, 2016 341.70 341.70 330.86 330.86 2 -7.27(-2.15%)
Jun 28, 2016 334.05 341.29 334.05 338.13 1 +4.08(+1.22%)
Jun 24, 2016 311.10 334.05 334.05 334.05 9 +7.65(+2.34%)
Jun 23, 2016 331.50 331.50 326.40 326.40 10 -12.75(-3.76%)
Jun 22, 2016 340.12 340.12 334.05 339.15 13 -2.52(-0.74%)
Jun 20, 2016 344.25 341.67 341.67 341.67 8 +2.50(+0.74%)
Jun 17, 2016 339.18 339.18 339.18 339.18 4 -7.62(-2.20%)
Jun 16, 2016 349.35 349.35 346.80 346.80 1 +7.68(+2.26%)
Jun 15, 2016 346.80 357.00 339.12 339.12 16 +10.18(+3.09%)
Jun 14, 2016 346.80 346.80 328.95 328.95 9 -17.85(-5.15%)
Jun 13, 2016 346.83 349.83 346.80 346.80 4 -10.20(-2.86%)
Jun 10, 2016 335.89 357.00 335.89 357.00 2 +25.50(+7.69%)
Jun 09, 2016 349.35 349.35 331.50 331.50 1 +0.00(+0.00%)
Jun 08, 2016 332.77 364.65 331.50 331.50 70 -12.72(-3.70%)
Jun 07, 2016 339.15 344.22 339.15 344.22 5 +12.60(+3.80%)
Jun 06, 2016 344.25 344.25 331.63 331.63 1 -17.72(-5.07%)
Jun 02, 2016 347.31 349.35 349.35 349.35 38 -2.55(-0.72%)
Jun 01, 2016 339.18 359.55 339.18 351.90 53 -15.30(-4.17%)
May 31, 2016 359.55 402.90 351.90 367.20 108 -50.97(-12.19%)
May 27, 2016 424.57 418.17 418.17 418.17 16 -2.58(-0.61%)
May 25, 2016 446.25 420.75 420.75 420.75 30 -1.27(-0.30%)
May 24, 2016 420.75 422.02 420.75 422.02 0 +1.27(+0.30%)
May 23, 2016 420.75 420.78 420.75 420.75 7 +0.00(+0.00%)
May 20, 2016 420.75 420.75 420.75 420.75 0 +0.00(+0.00%)
May 19, 2016 420.75 420.75 420.75 420.75 1 -0.03(-0.01%)
May 18, 2016 420.78 420.78 420.78 420.78 1 +0.03(+0.01%)
May 17, 2016 423.30 423.30 420.75 420.75 4 -2.55(-0.60%)
May 16, 2016 438.17 439.88 423.30 423.30 25 -15.30(-3.49%)
May 13, 2016 438.60 438.60 430.95 438.60 3 +7.65(+1.78%)
May 12, 2016 428.43 430.98 428.43 430.95 17 +0.00(+0.00%)
May 11, 2016 436.05 438.60 428.43 430.95 8 -5.10(-1.17%)
May 10, 2016 433.22 438.60 425.85 436.05 58 +0.00(+0.00%)
May 09, 2016 446.25 446.25 436.05 436.05 2 -7.65(-1.72%)
May 06, 2016 447.52 448.80 428.40 443.70 34 -5.10(-1.14%)
May 05, 2016 471.75 484.50 439.88 448.80 39 +22.24(+5.21%)
May 04, 2016 456.45 458.75 423.33 426.56 33 -9.49(-2.18%)
May 03, 2016 446.25 459.00 425.85 436.05 198 +7.65(+1.79%)
May 02, 2016 420.75 459.00 408.03 428.40 220 +50.97(+13.51%)
Apr 29, 2016 377.43 377.43 377.43 377.43 3 -17.82(-4.51%)
Apr 28, 2016 402.90 414.38 387.60 395.25 19 -10.17(-2.51%)
Apr 27, 2016 443.70 443.70 387.60 405.42 29 +22.92(+5.99%)
Apr 26, 2016 382.50 382.50 382.50 382.50 0 -35.70(-8.54%)
Apr 25, 2016 408.03 423.30 408.03 418.20 1 -15.30(-3.53%)
Apr 22, 2016 436.05 436.05 430.95 433.50 8 -12.75(-2.86%)
Apr 21, 2016 434.39 446.25 434.39 446.25 16 +17.85(+4.17%)
Apr 20, 2016 433.50 443.70 428.40 428.40 131 +12.75(+3.07%)
Apr 19, 2016 435.54 435.54 415.65 415.65 0 -3.62(-0.86%)
Apr 18, 2016 443.70 443.70 413.10 419.27 2 -24.43(-5.51%)
Apr 15, 2016 446.25 446.25 443.70 443.70 2 +2.52(+0.57%)
Apr 14, 2016 443.70 446.25 438.60 441.18 37 +5.13(+1.18%)
Apr 13, 2016 410.55 448.80 408.00 436.05 54 +28.08(+6.88%)
Apr 12, 2016 422.23 423.30 392.70 407.97 53 +22.92(+5.95%)
Apr 11, 2016 433.50 433.50 377.40 385.05 68 -43.35(-10.12%)
Apr 08, 2016 428.43 433.50 428.40 428.40 8 -5.10(-1.18%)
Apr 07, 2016 428.40 433.50 428.40 433.50 3 +5.10(+1.19%)
Apr 06, 2016 425.85 436.05 425.85 428.40 9 +2.55(+0.60%)
Apr 05, 2016 430.95 437.07 425.85 425.85 20 -7.65(-1.76%)
Apr 04, 2016 426.31 438.60 426.31 433.50 6 -7.65(-1.73%)
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.