Skip to main content

Benitec Biopharma Ltd ADR (NQ: BNTC )

9.220 -0.430 (-4.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 9.470 9.860 8.750 9.220 32,468 -0.43(-4.46%)
Jul 18, 2024 9.780 10.11 9.500 9.650 58,235 -0.05(-0.52%)
Jul 17, 2024 10.88 10.88 9.400 9.700 60,517 -0.71(-6.82%)
Jul 16, 2024 10.37 10.66 9.905 10.41 23,109 +0.21(+2.06%)
Jul 15, 2024 9.500 10.24 9.410 10.20 45,491 +0.73(+7.71%)
Jul 12, 2024 9.450 9.700 9.150 9.470 27,612 -0.02(-0.21%)
Jul 11, 2024 9.500 9.550 9.250 9.490 21,541 -0.06(-0.63%)
Jul 10, 2024 9.050 9.705 9.050 9.550 47,336 +0.33(+3.58%)
Jul 09, 2024 9.500 9.656 9.040 9.220 13,959 -0.45(-4.65%)
Jul 08, 2024 9.390 10.04 9.250 9.670 64,010 +0.38(+4.09%)
Jul 05, 2024 8.830 9.290 8.570 9.290 16,743 +0.45(+5.09%)
Jul 03, 2024 9.100 9.100 8.510 8.840 11,027 +0.14(+1.61%)
Jul 02, 2024 7.370 8.950 7.305 8.700 58,626 +1.44(+19.77%)
Jul 01, 2024 6.905 7.510 6.905 7.264 30,237 +0.27(+3.92%)
Jun 28, 2024 7.100 7.100 6.765 6.990 14,534 -0.06(-0.85%)
Jun 27, 2024 7.030 7.060 6.657 7.050 3,348 +0.34(+5.07%)
Jun 26, 2024 6.960 7.090 6.710 6.710 10,717 -0.47(-6.55%)
Jun 25, 2024 7.440 7.480 7.120 7.180 7,005 -0.03(-0.42%)
Jun 24, 2024 7.280 7.350 6.800 7.210 6,959 +0.33(+4.80%)
Jun 21, 2024 5.950 7.170 5.742 6.880 381,456 +0.58(+9.21%)
Jun 20, 2024 7.250 7.430 6.230 6.300 34,578 -0.95(-13.10%)
Jun 18, 2024 7.500 7.610 7.250 7.250 21,248 -0.24(-3.20%)
Jun 17, 2024 7.250 7.570 7.250 7.490 16,973 +0.18(+2.46%)
Jun 14, 2024 7.520 7.570 7.090 7.310 27,623 -0.17(-2.27%)
Jun 13, 2024 7.600 8.000 7.250 7.480 86,309 +0.01(+0.13%)
Jun 12, 2024 7.652 7.700 7.270 7.470 21,121 -0.03(-0.40%)
Jun 11, 2024 7.350 7.980 7.240 7.500 41,305 +0.09(+1.21%)
Jun 10, 2024 7.410 7.600 7.230 7.410 18,967 -0.01(-0.13%)
Jun 07, 2024 7.260 7.580 7.230 7.420 23,565 -0.06(-0.80%)
Jun 06, 2024 7.250 7.480 7.100 7.480 8,082 +0.15(+2.05%)
Jun 05, 2024 7.540 7.615 7.330 7.330 20,174 +0.12(+1.66%)
Jun 04, 2024 7.180 7.550 6.860 7.210 52,933 -0.14(-1.90%)
Jun 03, 2024 7.650 7.680 6.637 7.350 32,955 -0.30(-3.92%)
May 31, 2024 8.255 8.255 7.600 7.650 41,354 +0.10(+1.32%)
May 30, 2024 7.680 7.940 7.500 7.550 58,082 +0.00(+0.00%)
May 29, 2024 8.400 8.550 7.550 7.550 103,195 -1.00(-11.70%)
May 28, 2024 9.080 9.640 8.510 8.550 88,289 -0.47(-5.21%)
May 24, 2024 9.520 9.560 9.020 9.020 11,192 -0.39(-4.14%)
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%)
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.