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

Benitec Biopharma Ltd ADR (NQ: BNTC )

9.250 +0.070 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Apr 01, 2016 443.70 446.25 436.05 441.15 20 +5.10(+1.17%)
Mar 31, 2016 447.81 447.81 436.05 436.05 32 -21.68(-4.74%)
Mar 30, 2016 457.73 457.73 457.73 457.73 0 -1.27(-0.28%)
Mar 29, 2016 446.25 459.00 446.25 459.00 23 +0.00(+0.00%)
Mar 24, 2016 446.25 459.00 459.00 459.00 0 +12.75(+2.86%)
Mar 23, 2016 436.05 459.00 436.05 446.25 5 -7.65(-1.69%)
Mar 22, 2016 453.90 458.92 430.95 453.90 30 -22.95(-4.81%)
Mar 21, 2016 446.22 476.85 433.25 476.85 50 +30.60(+6.86%)
Mar 18, 2016 459.00 459.00 425.85 446.25 17 -17.85(-3.85%)
Mar 17, 2016 430.95 464.10 430.57 464.10 63 +32.31(+7.48%)
Mar 16, 2016 453.90 453.90 425.85 431.79 9 -1.71(-0.39%)
Mar 15, 2016 456.45 460.02 446.25 433.50 47 -25.50(-5.56%)
Mar 14, 2016 469.20 481.95 459.00 459.00 95 -10.20(-2.17%)
Mar 11, 2016 453.90 479.40 453.90 469.20 103 +10.20(+2.22%)
Mar 10, 2016 438.60 464.07 433.50 459.00 53 +28.05(+6.51%)
Mar 09, 2016 522.75 522.75 400.35 430.95 281 -71.40(-14.21%)
Mar 08, 2016 517.65 609.45 476.85 502.35 1,244 +68.85(+15.88%)
Mar 07, 2016 441.15 453.90 426.13 433.50 14 +7.65(+1.80%)
Mar 04, 2016 433.50 438.60 433.50 425.85 15 -10.20(-2.34%)
Mar 03, 2016 410.55 436.05 410.55 436.05 26 +20.40(+4.91%)
Mar 02, 2016 413.10 419.07 409.27 415.65 11 +17.85(+4.49%)
Mar 01, 2016 387.60 407.97 387.60 397.80 22 +12.75(+3.31%)
Feb 29, 2016 453.90 453.90 382.50 385.05 122 -15.30(-3.82%)
Feb 26, 2016 311.10 461.55 311.10 400.35 121 -492.15(-55.14%)
Feb 25, 2016 879.75 892.50 879.75 892.50 25 +0.00(+0.00%)
Feb 24, 2016 905.25 905.25 892.50 892.50 3 -12.75(-1.41%)
Feb 23, 2016 905.28 907.09 905.25 905.25 9 +0.00(+0.00%)
Feb 22, 2016 912.90 935.85 869.55 905.25 33 -12.75(-1.39%)
Feb 18, 2016 977.41 918.00 918.00 918.00 0 +45.90(+5.26%)
Feb 16, 2016 872.10 872.10 872.10 872.10 0 +7.65(+0.88%)
Feb 12, 2016 940.95 864.45 864.45 864.45 3 -20.40(-2.31%)
Feb 11, 2016 981.75 981.75 884.85 884.85 5 -48.45(-5.19%)
Feb 08, 2016 969.00 933.30 933.30 933.30 0 +22.95(+2.52%)
Feb 04, 2016 966.45 910.35 910.35 910.35 0 -25.50(-2.72%)
Feb 03, 2016 1007 1007 933.30 935.85 2 +43.35(+4.86%)
Feb 02, 2016 930.75 930.75 892.50 892.50 2 -9.82(-1.09%)
Feb 01, 2016 918.00 969.00 890.69 902.32 29 -13.13(-1.43%)
Jan 29, 2016 981.75 984.30 907.80 915.45 53 -30.60(-3.23%)
Jan 28, 2016 956.23 966.07 956.23 946.05 3 +35.70(+3.92%)
Jan 27, 2016 956.25 1005 888.73 910.35 41 -2.55(-0.28%)
Jan 26, 2016 994.50 1001 912.90 912.90 62 -81.60(-8.21%)
Jan 25, 2016 1025 1046 974.10 994.50 100 +25.50(+2.63%)
Jan 22, 2016 981.75 981.75 969.00 969.00 20 +58.65(+6.44%)
Jan 21, 2016 966.45 966.45 909.28 910.35 88 -56.10(-5.80%)
Jan 20, 2016 997.05 997.05 966.45 966.45 15 -35.70(-3.56%)
Jan 19, 2016 1048 1063 997.05 1002 49 -22.95(-2.24%)
Jan 15, 2016 1107 1025 1025 1025 18 -63.65(-5.85%)
Jan 14, 2016 1063 1096 1063 1089 26 +94.25(+9.48%)
Jan 13, 2016 1033 1043 994.50 994.50 8 -40.80(-3.94%)
Jan 12, 2016 1023 1035 1023 1035 1 +29.33(+2.92%)
Jan 11, 2016 1051 1094 1006 1006 13 -26.78(-2.59%)
Jan 08, 2016 1040 1040 1007 1033 9 +53.55(+5.47%)
Jan 07, 2016 1058 1058 979.20 979.20 37 -54.39(-5.26%)
Jan 05, 2016 1099 1034 1034 1034 33 -34.86(-3.26%)
Jan 04, 2016 1025 1071 1020 1068 8 +43.35(+4.23%)
Dec 31, 2015 1112 1025 1025 1025 67 +7.65(+0.75%)
Dec 30, 2015 1046 1096 1012 1017 53 -2.55(-0.25%)
Dec 29, 2015 1071 1071 1007 1020 90 -51.00(-4.76%)
Dec 28, 2015 1058 1071 1046 1071 27 -25.50(-2.33%)
Dec 24, 2015 1056 1096 1096 1096 39 +14.94(+1.38%)
Dec 23, 2015 1081 1112 1056 1082 45 -2.19(-0.20%)
Dec 22, 2015 1148 1148 1056 1084 44 +0.00(+0.00%)
Dec 21, 2015 1137 1177 1058 1084 44 -25.50(-2.30%)
Dec 18, 2015 1119 1119 1094 1109 33 -33.15(-2.90%)
Dec 17, 2015 1176 1201 1132 1142 14 -25.50(-2.18%)
Dec 16, 2015 1211 1211 1168 1168 28 -38.25(-3.17%)
Dec 15, 2015 1214 1216 1165 1206 24 +40.80(+3.50%)
Dec 14, 2015 1137 1153 1109 1165 25 +12.75(+1.11%)
Dec 11, 2015 1104 1196 1104 1153 41 +7.65(+0.67%)
Dec 10, 2015 1232 1232 1081 1145 50 -2.55(-0.22%)
Dec 09, 2015 1224 1229 1086 1148 43 -28.05(-2.39%)
Dec 08, 2015 1221 1275 1114 1176 78 -80.71(-6.42%)
Dec 07, 2015 1262 1364 1211 1256 123 +134.29(+11.97%)
Dec 04, 2015 1112 1137 1089 1122 54 +25.47(+2.32%)
Dec 03, 2015 1153 1239 1084 1096 79 -22.95(-2.05%)
Dec 02, 2015 1148 1160 1109 1119 78 -30.63(-2.66%)
Dec 01, 2015 1250 1250 1135 1150 78 +13.44(+1.18%)
Nov 30, 2015 1191 1191 1137 1137 3 -56.76(-4.76%)
Nov 27, 2015 1250 1265 1165 1193 30 -17.85(-1.47%)
Nov 25, 2015 1226 1211 1211 1211 24 -25.50(-2.06%)
Nov 24, 2015 1278 1364 1186 1237 53 -51.00(-3.96%)
Nov 23, 2015 1377 1387 1275 1288 46 -25.50(-1.94%)
Nov 20, 2015 1313 1313 1313 1313 0 +16.57(+1.28%)
Nov 19, 2015 1377 1390 1267 1297 74 -36.97(-2.77%)
Nov 18, 2015 1339 1438 1222 1334 32 -5.10(-0.38%)
Nov 17, 2015 1339 1352 1323 1339 60 +17.85(+1.35%)
Nov 16, 2015 1326 1376 1316 1321 10 -68.47(-4.93%)
Nov 13, 2015 1357 1390 1275 1389 30 -13.13(-0.94%)
Nov 12, 2015 1405 1405 1339 1402 42 -15.30(-1.08%)
Nov 11, 2015 1443 1448 1418 1418 9 -43.35(-2.97%)
Nov 10, 2015 1465 1511 1423 1461 68 +20.40(+1.42%)
Nov 09, 2015 1470 1494 1408 1441 107 -40.83(-2.76%)
Nov 06, 2015 1517 1550 1479 1482 34 -30.57(-2.02%)
Nov 05, 2015 1543 1543 1479 1512 48 -7.55(-0.50%)
Nov 04, 2015 1545 1548 1504 1520 32 -7.75(-0.51%)
Nov 03, 2015 1512 1527 1497 1527 43 +22.95(+1.53%)
Nov 02, 2015 1594 1596 1504 1504 20 -17.77(-1.17%)
Oct 30, 2015 1499 1632 1499 1522 34 -28.13(-1.81%)
Oct 29, 2015 1530 1658 1530 1550 77 +5.10(+0.33%)
Oct 28, 2015 1553 1581 1501 1545 82 -56.10(-3.50%)
Oct 27, 2015 1658 1683 1580 1601 40 -66.30(-3.98%)
Oct 26, 2015 1660 1747 1568 1668 68 -68.85(-3.96%)
Oct 23, 2015 1726 1831 1632 1737 188 -11.48(-0.66%)
Oct 22, 2015 1849 1862 1721 1748 155 +187.43(+12.01%)
Oct 21, 2015 1719 1719 1533 1561 87 -58.57(-3.62%)
Oct 20, 2015 1754 1772 1568 1619 30 -0.08(-0.00%)
Oct 19, 2015 1591 1726 1561 1619 25 +38.25(+2.42%)
Oct 16, 2015 1617 1619 1581 1581 5 -38.81(-2.40%)
Oct 15, 2015 1540 1620 1530 1620 5 +13.44(+0.84%)
Oct 14, 2015 1673 1731 1596 1606 26 -79.18(-4.70%)
Oct 13, 2015 1683 1706 1658 1686 42 -43.35(-2.51%)
Oct 12, 2015 1760 1808 1706 1729 47 +7.65(+0.44%)
Oct 09, 2015 1782 1782 1688 1721 45 -25.50(-1.46%)
Oct 08, 2015 1731 1760 1708 1747 50 +76.50(+4.58%)
Oct 07, 2015 1703 1785 1663 1670 56 +7.62(+0.46%)
Oct 06, 2015 1663 1663 1663 1663 1 +2.55(+0.15%)
Oct 05, 2015 1670 1759 1660 1660 3 -22.92(-1.36%)
Oct 02, 2015 1594 1849 1594 1683 21 -153.00(-8.33%)
Oct 01, 2015 1652 1836 1556 1836 29 +267.75(+17.07%)
Sep 30, 2015 1624 1836 1530 1568 133 -63.75(-3.91%)
Sep 29, 2015 1696 1734 1614 1632 104 -43.35(-2.59%)
Sep 28, 2015 1696 1808 1538 1675 258 -43.35(-2.52%)
Sep 25, 2015 1810 1810 1719 1719 18 -56.66(-3.19%)
Sep 24, 2015 1744 1816 1714 1775 32 -45.34(-2.49%)
Sep 23, 2015 1808 1832 1670 1821 67 -53.55(-2.86%)
Sep 22, 2015 1842 1912 1810 1874 109 +76.50(+4.26%)
Sep 21, 2015 1776 1836 1708 1798 43 +81.60(+4.75%)
Sep 18, 2015 1785 1785 1678 1716 18 -22.54(-1.30%)
Sep 17, 2015 1884 1884 1696 1739 49 -28.46(-1.61%)
Sep 16, 2015 1897 1902 1673 1767 179 +7.65(+0.43%)
Sep 15, 2015 1678 1760 1678 1760 2 +94.35(+5.67%)
Sep 14, 2015 1678 1678 1665 1665 1 -56.10(-3.26%)
Sep 11, 2015 1785 1812 1721 1721 17 -67.45(-3.77%)
Sep 10, 2015 1798 1808 1757 1789 33 -9.05(-0.50%)
Sep 09, 2015 1849 1902 1798 1798 13 -58.65(-3.16%)
Sep 08, 2015 1749 1872 1721 1856 21 +10.20(+0.55%)
Sep 04, 2015 1826 1846 1846 1846 22 -25.50(-1.36%)
Sep 03, 2015 1943 1989 1798 1872 84 -127.50(-6.38%)
Sep 02, 2015 2066 2066 1951 1999 22 +45.90(+2.35%)
Sep 01, 2015 2002 2040 1953 1953 35 -77.32(-3.81%)
Aug 31, 2015 2027 2049 2014 2031 94 -9.38(-0.46%)
Aug 28, 2015 2040 2103 2014 2040 226 -63.75(-3.03%)
Aug 27, 2015 2104 2104 2014 2104 161 +63.78(+3.13%)
Aug 26, 2015 2051 2066 2014 2040 76 -0.03(-0.00%)
Aug 25, 2015 2066 2066 2027 2040 132 +35.67(+1.78%)
Aug 24, 2015 1976 2124 2040 2004 35 -35.67(-1.75%)
Aug 21, 2015 2053 2093 2006 2040 124 -99.45(-4.65%)
Aug 20, 2015 2104 2262 2083 2139 541 +58.65(+2.82%)
Aug 19, 2015 2053 2114 2040 2081 402 +48.45(+2.38%)
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.