Skip to main content

Benitec Biopharma Ltd ADR (NQ: BNTC )

9.410 UNCHANGED
Streaming Delayed Price Updated: 12:43 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 9.390 9.700 9.000 9.410 10,211 -0.08(-0.84%)
May 22, 2024 10.04 10.04 9.321 9.490 25,370 -0.11(-1.15%)
May 21, 2024 10.49 10.49 9.460 9.600 17,700 -0.87(-8.31%)
May 20, 2024 9.760 10.70 9.470 10.47 58,374 +0.98(+10.33%)
May 17, 2024 9.400 9.600 9.160 9.490 24,532 +0.02(+0.21%)
May 16, 2024 8.650 9.673 8.650 9.470 45,930 +0.62(+7.01%)
May 15, 2024 8.590 9.120 8.420 8.850 18,417 +0.42(+4.98%)
May 14, 2024 8.220 8.430 7.710 8.430 17,260 +0.31(+3.82%)
May 13, 2024 8.510 9.030 7.463 8.120 87,780 -1.13(-12.22%)
May 10, 2024 9.430 9.430 8.650 9.250 33,753 +0.07(+0.76%)
May 09, 2024 8.670 9.464 8.606 9.180 43,149 +0.54(+6.25%)
May 08, 2024 8.030 8.761 8.030 8.640 15,612 +0.49(+6.01%)
May 07, 2024 8.210 8.280 8.010 8.150 11,355 -0.17(-2.04%)
May 06, 2024 9.100 9.819 7.890 8.320 36,889 -0.63(-7.04%)
May 03, 2024 9.120 10.29 8.545 8.950 78,427 +0.08(+0.92%)
May 02, 2024 8.240 9.460 8.155 8.869 61,235 +0.97(+12.26%)
May 01, 2024 8.640 8.820 7.550 7.900 38,143 -0.55(-6.51%)
Apr 30, 2024 7.560 8.500 7.520 8.450 84,951 +1.02(+13.73%)
Apr 29, 2024 6.900 7.550 6.900 7.430 26,954 +0.53(+7.68%)
Apr 26, 2024 7.000 7.000 6.710 6.900 19,769 -0.04(-0.58%)
Apr 25, 2024 6.610 7.000 6.470 6.940 28,704 +0.22(+3.27%)
Apr 24, 2024 6.960 7.130 6.480 6.720 66,361 -0.14(-2.04%)
Apr 23, 2024 6.570 7.030 6.570 6.860 26,465 +0.14(+2.08%)
Apr 22, 2024 7.140 7.350 6.490 6.720 129,449 -0.27(-3.86%)
Apr 19, 2024 6.840 7.090 6.426 6.990 256,607 +0.17(+2.49%)
Apr 18, 2024 5.260 7.420 5.080 6.820 3,516,569 +2.02(+42.08%)
Apr 17, 2024 4.800 5.000 4.800 4.800 5,729 +0.02(+0.42%)
Apr 16, 2024 4.870 4.870 4.750 4.780 26,960 -0.13(-2.65%)
Apr 15, 2024 5.430 5.510 4.776 4.910 30,183 -0.59(-10.73%)
Apr 12, 2024 6.000 6.250 5.310 5.500 38,007 -0.76(-12.12%)
Apr 11, 2024 5.900 6.355 5.812 6.258 41,931 +0.27(+4.48%)
Apr 10, 2024 5.760 6.000 5.760 5.990 15,533 +0.09(+1.50%)
Apr 09, 2024 5.565 6.074 5.510 5.901 30,801 +0.24(+4.27%)
Apr 08, 2024 5.610 5.660 5.400 5.660 5,834 +0.09(+1.62%)
Apr 05, 2024 5.670 5.670 5.480 5.570 3,986 -0.03(-0.54%)
Apr 04, 2024 5.660 5.690 5.410 5.600 17,197 +0.06(+1.08%)
Apr 03, 2024 5.195 5.840 5.195 5.540 69,110 +0.24(+4.53%)
Apr 02, 2024 5.160 5.500 5.160 5.300 8,922 +0.20(+3.92%)
Apr 01, 2024 5.130 5.532 5.050 5.100 9,769 -0.15(-2.86%)
Mar 28, 2024 5.210 5.270 5.050 5.250 21,015 +0.12(+2.34%)
Mar 27, 2024 5.080 5.270 5.080 5.130 3,987 +0.17(+3.43%)
Mar 26, 2024 5.050 5.150 4.860 4.960 7,617 +0.00(+0.00%)
Mar 25, 2024 4.950 5.198 4.888 4.960 10,754 +0.01(+0.20%)
Mar 22, 2024 5.150 5.360 4.850 4.950 8,736 -0.14(-2.75%)
Mar 21, 2024 5.480 5.610 5.090 5.090 23,910 -0.26(-4.86%)
Mar 20, 2024 5.180 5.440 5.150 5.350 27,207 +0.28(+5.52%)
Mar 19, 2024 5.160 5.180 5.070 5.070 1,412 -0.07(-1.36%)
Mar 18, 2024 5.100 5.177 5.078 5.140 2,274 +0.04(+0.78%)
Mar 15, 2024 5.160 5.190 5.010 5.100 6,384 -0.07(-1.35%)
Mar 14, 2024 5.290 5.429 5.150 5.170 13,864 -0.02(-0.39%)
Mar 13, 2024 5.010 5.220 5.000 5.190 11,371 +0.21(+4.11%)
Mar 12, 2024 4.953 5.022 4.950 4.985 2,082 +0.03(+0.50%)
Mar 11, 2024 4.960 5.143 4.910 4.960 2,869 +0.07(+1.43%)
Mar 08, 2024 4.920 4.920 4.760 4.890 12,253 -0.04(-0.81%)
Mar 07, 2024 5.150 5.210 4.900 4.930 15,313 -0.28(-5.37%)
Mar 06, 2024 5.400 5.400 5.006 5.210 9,503 -0.12(-2.25%)
Mar 05, 2024 4.400 5.540 4.260 5.330 43,881 +0.59(+12.45%)
Mar 04, 2024 5.800 5.950 4.570 4.740 62,410 -0.88(-15.66%)
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.