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

Benitec Biopharma Ltd ADR (NQ: BNTC )

4.760 -0.150 (-3.05%)
Streaming Delayed Price Updated: 2:59 PM EDT, Apr 16, 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 (%)
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%)
May 01, 2023 3.308 3.458 3.308 3.400 3,599 -0.02(-0.55%)
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%)
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.