Skip to main content

Benitec Biopharma Ltd ADR (NQ: BNTC )

8.620 -0.180 (-2.05%)
Streaming Delayed Price Updated: 1:32 PM EDT, Sep 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 536.90 536.90 536.90 0 +19.95(+3.86%)
Dec 28, 2017 531.46 533.28 516.95 516.95 154 -23.58(-4.36%)
Dec 27, 2017 518.77 540.53 516.95 540.53 76 +21.77(+4.20%)
Dec 26, 2017 495.68 526.02 495.68 518.77 92 +9.07(+1.78%)
Dec 22, 2017 495.19 545.97 491.56 509.70 91 -7.25(-1.40%)
Dec 21, 2017 522.77 535.09 516.95 516.95 78 -25.39(-4.68%)
Dec 20, 2017 535.09 545.97 531.83 542.35 26 +7.25(+1.36%)
Dec 19, 2017 513.33 536.90 511.53 535.09 88 -1.81(-0.34%)
Dec 18, 2017 518.77 542.35 516.95 536.90 146 +35.41(+7.06%)
Dec 15, 2017 536.00 536.90 501.50 501.50 161 -28.15(-5.32%)
Dec 14, 2017 535.27 544.16 515.14 529.65 121 -5.44(-1.02%)
Dec 13, 2017 526.02 547.79 522.39 535.09 100 +1.81(+0.34%)
Dec 12, 2017 576.81 576.81 518.24 533.28 115 -30.84(-5.47%)
Dec 11, 2017 544.16 584.07 538.72 564.11 102 +29.02(+5.42%)
Dec 08, 2017 529.65 572.27 528.96 535.09 567 +9.07(+1.72%)
Dec 07, 2017 507.88 533.28 507.88 526.02 84 +19.95(+3.94%)
Dec 06, 2017 504.96 538.72 504.96 506.07 23 -9.07(-1.76%)
Dec 05, 2017 500.63 516.95 500.63 515.14 66 +10.88(+2.16%)
Dec 04, 2017 544.16 544.16 502.44 504.25 187 -36.28(-6.71%)
Dec 01, 2017 533.13 549.60 529.65 540.53 74 +14.51(+2.76%)
Nov 30, 2017 542.35 549.60 516.08 526.02 186 -25.39(-4.61%)
Nov 29, 2017 544.16 553.23 544.16 551.42 263 +19.95(+3.75%)
Nov 28, 2017 536.90 584.07 529.83 531.46 728 -1.81(-0.34%)
Nov 27, 2017 565.93 580.44 491.56 533.28 1,343 +30.84(+6.14%)
Nov 24, 2017 498.81 502.44 498.81 502.44 48 +3.63(+0.73%)
Nov 22, 2017 486.12 506.07 486.12 498.81 165 +25.39(+5.36%)
Nov 21, 2017 472.33 473.42 467.98 473.42 98 +3.63(+0.77%)
Nov 20, 2017 521.71 521.71 469.79 469.79 19 -5.44(-1.14%)
Nov 17, 2017 475.25 504.25 462.54 475.23 153 -18.14(-3.68%)
Nov 16, 2017 506.07 509.70 489.74 493.37 104 +0.00(+0.00%)
Nov 15, 2017 487.93 500.63 480.68 493.37 89 +12.70(+2.64%)
Nov 14, 2017 478.86 531.46 473.42 480.68 154 -9.07(-1.85%)
Nov 13, 2017 498.81 527.84 458.93 489.74 250 -10.88(-2.17%)
Nov 10, 2017 486.12 516.95 486.04 500.63 104 +7.26(+1.47%)
Nov 09, 2017 502.44 523.55 491.56 493.37 115 -14.51(-2.86%)
Nov 08, 2017 515.14 480.68 507.88 217 -5.62(-1.10%)
Nov 07, 2017 529.65 531.28 509.70 513.51 78 -17.96(-3.38%)
Nov 06, 2017 513.33 531.46 513.33 531.46 233 +14.51(+2.81%)
Nov 03, 2017 517.02 525.84 508.06 516.95 194 +9.07(+1.79%)
Nov 02, 2017 511.51 520.58 480.68 507.88 416 -4.93(-0.96%)
Nov 01, 2017 520.58 520.58 498.81 512.82 140 -4.13(-0.80%)
Oct 31, 2017 535.09 535.09 499.99 516.95 160 -0.02(-0.00%)
Oct 30, 2017 491.54 522.38 471.62 516.97 328 +36.30(+7.55%)
Oct 27, 2017 501.41 501.48 471.61 480.68 275 -16.32(-3.28%)
Oct 26, 2017 464.35 507.88 464.35 497.00 468 +50.79(+11.38%)
Oct 25, 2017 457.10 460.72 435.33 446.21 281 +25.39(+6.03%)
Oct 24, 2017 444.40 477.05 420.82 420.82 280 -27.21(-6.07%)
Oct 23, 2017 452.56 458.91 440.77 448.02 99 -12.70(-2.76%)
Oct 20, 2017 484.30 491.56 440.77 460.72 308 -23.58(-4.87%)
Oct 19, 2017 469.79 489.74 463.21 484.30 283 +10.88(+2.30%)
Oct 18, 2017 571.37 575.00 446.21 473.42 3,418 -29.02(-5.78%)
Oct 17, 2017 422.63 613.09 408.12 502.44 8,576 +79.81(+18.88%)
Oct 16, 2017 427.55 437.58 397.24 422.63 227 -9.07(-2.10%)
Oct 13, 2017 478.86 516.95 426.26 431.70 220 -21.77(-4.80%)
Oct 12, 2017 457.10 481.38 431.70 453.47 384 +7.25(+1.63%)
Oct 11, 2017 431.70 446.21 426.37 446.21 74 +34.46(+8.37%)
Oct 10, 2017 448.02 448.02 408.12 411.75 277 -10.88(-2.58%)
Oct 09, 2017 408.12 446.21 402.68 422.63 155 -14.51(-3.32%)
Oct 06, 2017 489.74 489.74 435.33 437.14 344 -70.74(-13.93%)
Oct 05, 2017 571.37 571.37 486.12 507.88 465 -34.03(-6.28%)
Oct 04, 2017 471.61 625.78 471.61 541.91 2,878 +77.56(+16.70%)
Oct 03, 2017 391.80 478.86 391.80 464.35 575 +70.74(+17.97%)
Oct 02, 2017 375.47 399.05 375.47 393.61 59 +0.00(+0.00%)
Sep 29, 2017 389.98 398.87 371.84 393.61 174 -3.63(-0.91%)
Sep 28, 2017 372.75 397.24 366.40 397.24 245 +30.84(+8.42%)
Sep 27, 2017 371.84 388.17 365.49 366.40 107 -7.26(-1.94%)
Sep 26, 2017 397.06 397.06 368.21 373.66 143 -25.39(-6.36%)
Sep 25, 2017 380.91 402.68 380.91 399.05 148 +12.70(+3.29%)
Sep 22, 2017 379.10 389.98 374.75 386.35 80 +3.63(+0.95%)
Sep 21, 2017 375.47 389.98 375.47 382.73 52 +16.32(+4.46%)
Sep 20, 2017 382.73 388.17 366.40 366.40 55 -14.51(-3.81%)
Sep 19, 2017 375.29 380.91 375.29 380.91 92 +7.25(+1.94%)
Sep 18, 2017 377.29 378.01 373.66 373.66 49 +3.63(+0.98%)
Sep 15, 2017 371.84 380.91 368.21 370.03 56 -1.81(-0.49%)
Sep 14, 2017 371.84 379.10 362.77 371.84 50 -1.02(-0.27%)
Sep 13, 2017 371.84 374.75 359.15 372.86 163 +8.27(+2.27%)
Sep 12, 2017 381.15 382.73 362.77 364.59 73 -12.70(-3.37%)
Sep 11, 2017 382.73 382.73 371.84 377.29 17 +7.26(+1.96%)
Sep 08, 2017 370.03 381.80 370.03 370.03 39 -9.07(-2.39%)
Sep 07, 2017 371.84 379.10 362.77 379.10 55 +0.00(+0.00%)
Sep 06, 2017 371.86 379.10 371.84 379.10 16 +5.44(+1.46%)
Sep 05, 2017 370.03 382.73 370.03 373.66 17 -3.63(-0.96%)
Sep 01, 2017 384.54 388.17 375.47 377.29 63 +5.44(+1.46%)
Aug 31, 2017 365.15 379.10 362.77 371.84 105 -5.44(-1.44%)
Aug 30, 2017 377.29 379.10 368.21 377.29 159 -5.44(-1.42%)
Aug 29, 2017 377.29 384.54 375.47 382.73 27 +5.44(+1.44%)
Aug 28, 2017 377.29 382.73 360.96 377.29 44 +14.51(+4.00%)
Aug 25, 2017 362.77 364.59 359.15 362.77 142 +0.00(+0.00%)
Aug 24, 2017 380.19 359.15 362.77 188 -14.51(-3.85%)
Aug 23, 2017 370.03 377.29 366.40 377.29 36 +0.00(+0.00%)
Aug 22, 2017 373.71 380.91 373.71 377.29 5 -7.25(-1.89%)
Aug 21, 2017 393.77 393.77 373.15 384.54 66 +1.81(+0.47%)
Aug 18, 2017 382.73 420.82 360.96 382.73 93 +9.05(+2.42%)
Aug 17, 2017 390.80 390.80 373.55 373.68 13 -25.38(-6.36%)
Aug 16, 2017 395.42 399.05 383.56 399.05 4 +33.36(+9.12%)
Aug 15, 2017 362.14 379.10 362.14 365.69 58 -22.47(-5.79%)
Aug 14, 2017 400.87 409.93 368.78 388.17 171 -10.88(-2.73%)
Aug 11, 2017 402.68 402.68 375.47 399.05 78 -9.07(-2.22%)
Aug 10, 2017 382.18 408.12 359.16 408.12 140 +27.21(+7.14%)
Aug 09, 2017 409.93 409.93 380.91 380.91 38 -19.95(-4.98%)
Aug 08, 2017 409.93 409.93 388.17 400.87 200 +10.88(+2.79%)
Aug 07, 2017 355.50 400.68 348.28 389.98 76 +34.46(+9.69%)
Aug 04, 2017 368.21 370.03 353.70 355.52 150 -14.51(-3.92%)
Aug 03, 2017 380.91 396.37 341.01 370.03 142 +7.25(+2.00%)
Aug 02, 2017 375.47 404.49 362.77 362.77 95 -12.70(-3.38%)
Aug 01, 2017 426.26 375.47 375.47 387 -34.46(-8.41%)
Jul 31, 2017 393.61 426.26 391.80 409.93 257 +19.95(+5.12%)
Jul 28, 2017 419.00 420.82 389.98 389.98 113 -29.02(-6.93%)
Jul 27, 2017 424.44 424.44 419.00 419.00 47 -5.44(-1.28%)
Jul 26, 2017 427.09 428.07 421.25 424.44 145 -5.51(-1.28%)
Jul 25, 2017 426.26 431.70 419.02 429.96 97 +14.58(+3.51%)
Jul 24, 2017 429.89 430.79 413.56 415.38 36 -3.63(-0.87%)
Jul 21, 2017 426.26 426.26 407.21 419.00 71 +0.00(+0.00%)
Jul 20, 2017 373.66 431.70 373.66 419.00 322 +21.77(+5.48%)
Jul 19, 2017 393.61 399.05 368.21 397.24 123 +3.63(+0.92%)
Jul 18, 2017 371.84 402.68 371.84 393.61 146 +18.14(+4.83%)
Jul 17, 2017 364.59 393.61 353.70 375.47 747 +19.95(+5.61%)
Jul 14, 2017 357.33 368.21 355.52 355.52 23 -1.81(-0.51%)
Jul 13, 2017 357.33 370.03 344.63 357.33 442 -7.25(-1.99%)
Jul 12, 2017 341.01 373.66 337.38 364.59 171 +11.79(+3.34%)
Jul 11, 2017 345.54 352.80 341.73 352.80 38 +13.60(+4.01%)
Jul 10, 2017 341.01 353.70 339.19 339.19 50 -5.44(-1.58%)
Jul 07, 2017 359.15 359.15 336.18 344.63 86 -12.70(-3.55%)
Jul 06, 2017 343.95 360.96 343.95 357.33 196 +18.14(+5.35%)
Jul 05, 2017 337.38 342.82 337.38 339.19 6 +3.63(+1.08%)
Jul 03, 2017 337.38 357.33 335.57 335.57 70 +0.00(+0.00%)
Jun 30, 2017 341.02 362.25 335.57 335.57 118 -3.63(-1.07%)
Jun 29, 2017 346.45 346.45 339.16 339.19 82 -5.42(-1.57%)
Jun 28, 2017 346.45 348.25 337.38 344.62 78 -3.65(-1.05%)
Jun 27, 2017 360.96 360.96 346.45 348.26 77 -9.07(-2.54%)
Jun 26, 2017 348.26 377.29 348.26 357.33 332 +10.88(+3.14%)
Jun 23, 2017 368.21 377.29 335.57 346.45 551 -23.58(-6.37%)
Jun 22, 2017 389.98 389.98 357.33 370.03 136 +14.51(+4.08%)
Jun 21, 2017 377.29 391.23 355.52 355.52 104 -10.88(-2.97%)
Jun 20, 2017 391.80 391.80 359.15 366.40 64 -16.32(-4.27%)
Jun 19, 2017 359.15 397.24 359.15 382.73 177 +3.63(+0.96%)
Jun 16, 2017 366.40 379.10 346.45 379.10 463 +1.81(+0.48%)
Jun 15, 2017 399.05 408.12 351.89 377.29 361 -14.51(-3.70%)
Jun 14, 2017 399.05 406.31 389.98 391.80 462 -21.77(-5.26%)
Jun 13, 2017 417.19 417.19 410.35 413.56 58 -5.44(-1.30%)
Jun 12, 2017 426.26 435.33 416.41 419.00 20 -7.26(-1.70%)
Jun 09, 2017 428.07 437.14 419.00 426.26 130 +10.88(+2.62%)
Jun 08, 2017 413.56 435.33 408.12 415.38 71 -1.81(-0.43%)
Jun 07, 2017 449.84 449.84 402.68 417.19 44 +0.00(+0.00%)
Jun 06, 2017 402.68 431.70 402.68 417.19 94 -16.32(-3.77%)
Jun 05, 2017 448.02 448.02 399.05 433.51 276 -18.14(-4.02%)
Jun 02, 2017 400.87 464.35 393.97 451.65 752 +38.09(+9.21%)
Jun 01, 2017 400.87 417.19 380.91 413.56 427 +9.07(+2.24%)
May 31, 2017 415.39 424.44 404.49 404.49 47 -27.21(-6.30%)
May 30, 2017 408.12 435.33 393.61 431.70 148 +14.51(+3.48%)
May 26, 2017 415.38 417.19 409.19 417.19 23 -1.81(-0.43%)
May 25, 2017 402.68 422.45 391.80 419.00 225 +7.25(+1.76%)
May 24, 2017 409.93 431.68 408.12 411.75 71 -9.07(-2.16%)
May 23, 2017 426.26 436.18 411.75 420.82 153 -9.07(-2.11%)
May 22, 2017 473.42 473.42 426.28 429.89 117 +3.63(+0.85%)
May 19, 2017 426.26 444.40 420.82 426.26 344 +16.32(+3.98%)
May 18, 2017 419.00 434.69 408.12 409.93 129 -7.26(-1.74%)
May 17, 2017 448.02 462.54 417.19 417.19 775 -30.83(-6.88%)
May 16, 2017 467.98 477.05 435.33 448.02 423 -7.26(-1.59%)
May 15, 2017 464.89 478.86 453.47 455.28 60 +1.81(+0.40%)
May 12, 2017 460.72 475.23 451.65 453.47 112 -7.25(-1.57%)
May 11, 2017 475.23 487.93 457.10 460.72 288 -23.58(-4.87%)
May 10, 2017 515.63 515.63 480.68 484.30 154 -19.95(-3.96%)
May 09, 2017 504.25 523.54 493.37 504.25 470 +3.63(+0.72%)
May 08, 2017 518.77 518.77 477.05 500.63 1,217 -29.02(-5.48%)
May 05, 2017 513.33 573.18 482.49 529.65 7,050 +52.60(+11.03%)
May 04, 2017 471.61 524.21 471.61 477.05 853 +21.78(+4.78%)
May 03, 2017 446.21 455.28 446.21 455.26 126 +9.05(+2.03%)
May 02, 2017 442.58 467.96 442.58 446.21 63 -1.81(-0.40%)
May 01, 2017 455.28 476.58 420.82 448.02 269 -16.33(-3.52%)
Apr 28, 2017 480.68 480.68 453.47 464.35 139 -14.51(-3.03%)
Apr 27, 2017 477.05 493.35 438.96 478.86 462 +0.00(+0.00%)
Apr 26, 2017 504.25 507.88 478.86 478.86 286 -1.81(-0.38%)
Apr 25, 2017 478.86 507.88 478.86 480.68 424 +1.81(+0.38%)
Apr 24, 2017 498.81 498.81 467.98 478.86 252 +0.00(+0.00%)
Apr 21, 2017 473.42 501.95 464.35 478.86 339 +3.63(+0.76%)
Apr 20, 2017 513.33 527.15 475.23 475.23 503 -34.46(-6.76%)
Apr 19, 2017 486.12 529.65 486.12 509.70 193 +19.95(+4.07%)
Apr 18, 2017 486.12 507.07 486.12 489.74 251 -3.63(-0.74%)
Apr 17, 2017 504.25 533.28 480.68 493.37 646 -23.58(-4.56%)
Apr 13, 2017 547.79 550.27 500.63 516.95 549 -10.88(-2.06%)
Apr 12, 2017 507.88 529.63 500.63 527.84 702 +18.14(+3.56%)
Apr 11, 2017 545.97 558.67 507.88 509.70 777 -39.90(-7.26%)
Apr 10, 2017 567.74 569.55 536.90 549.60 656 -29.02(-5.02%)
Apr 07, 2017 623.97 623.97 555.04 578.62 380 -5.44(-0.93%)
Apr 06, 2017 576.81 620.34 529.65 584.07 3,058 -12.70(-2.13%)
Apr 05, 2017 698.34 705.60 568.83 596.76 6,049 -146.92(-19.76%)
Apr 04, 2017 645.74 994.00 620.34 743.69 106,992 +190.31(+34.39%)
Apr 03, 2017 535.09 555.04 504.27 553.38 1,108 +52.75(+10.54%)
Mar 31, 2017 475.23 553.14 475.23 500.63 1,323 +18.14(+3.76%)
Mar 30, 2017 471.62 495.19 471.61 482.49 197 +0.00(+0.00%)
Mar 29, 2017 473.46 487.20 471.61 482.49 75 +7.26(+1.53%)
Mar 28, 2017 495.19 495.19 457.10 475.23 137 +3.63(+0.77%)
Mar 27, 2017 486.12 497.00 457.10 471.61 338 -16.32(-3.35%)
Mar 24, 2017 435.33 526.02 429.89 487.93 1,724 +76.16(+18.50%)
Mar 23, 2017 408.12 420.82 408.12 411.77 150 -1.80(-0.43%)
Mar 22, 2017 413.58 417.19 406.31 413.56 31 +3.63(+0.89%)
Mar 21, 2017 417.19 417.21 408.12 409.93 122 -3.63(-0.88%)
Mar 20, 2017 429.89 440.41 408.14 413.56 89 -0.63(-0.15%)
Mar 17, 2017 419.00 426.26 412.38 414.20 89 -12.06(-2.83%)
Mar 16, 2017 420.82 444.40 408.92 426.26 109 -7.25(-1.67%)
Mar 15, 2017 448.02 453.03 428.07 433.51 39 -10.88(-2.45%)
Mar 14, 2017 435.33 448.79 435.33 444.40 109 -3.63(-0.81%)
Mar 13, 2017 428.07 498.09 413.56 448.02 168 +5.44(+1.23%)
Mar 10, 2017 464.35 469.79 426.28 442.58 357 -12.70(-2.79%)
Mar 09, 2017 471.61 486.12 455.28 455.28 231 -19.95(-4.20%)
Mar 08, 2017 471.61 500.63 471.61 475.23 199 +1.80(+0.38%)
Mar 07, 2017 483.87 495.19 472.31 473.44 104 -1.80(-0.38%)
Mar 06, 2017 500.63 500.63 471.61 475.23 139 -19.95(-4.03%)
Mar 03, 2017 493.37 504.25 484.30 495.19 106 +10.88(+2.25%)
Mar 02, 2017 498.81 498.81 471.61 484.30 295 +5.44(+1.14%)
Mar 01, 2017 487.93 504.25 475.23 478.86 159 -9.07(-1.86%)
Feb 28, 2017 473.42 520.74 473.42 487.93 144 +10.88(+2.28%)
Feb 27, 2017 446.21 531.46 446.21 477.05 1,394 +29.02(+6.48%)
Feb 24, 2017 462.54 462.54 429.89 448.02 274 -10.88(-2.37%)
Feb 23, 2017 470.21 477.05 453.47 458.91 294 -10.88(-2.32%)
Feb 22, 2017 486.12 498.81 467.98 469.79 504 -16.33(-3.36%)
Feb 21, 2017 542.35 542.35 479.33 486.12 1,791 -67.11(-12.13%)
Feb 17, 2017 553.23 553.23 553.23 0 -21.77(-3.79%)
Feb 16, 2017 555.04 665.69 555.04 575.00 11,470 +32.65(+6.02%)
Feb 15, 2017 553.23 602.20 527.84 542.35 2,232 -10.88(-1.97%)
Feb 14, 2017 498.81 585.97 486.12 553.23 1,493 +47.16(+9.32%)
Feb 13, 2017 495.19 527.84 482.49 506.07 1,166 +5.44(+1.09%)
Feb 10, 2017 527.84 535.09 489.76 500.63 1,244 -36.28(-6.76%)
Feb 09, 2017 569.55 594.95 524.21 536.90 3,871 -39.90(-6.92%)
Feb 08, 2017 547.79 607.65 516.95 576.81 7,119 +21.77(+3.92%)
Feb 07, 2017 449.84 643.92 449.84 555.04 27,110 +103.39(+22.89%)
Feb 06, 2017 478.86 498.81 409.93 451.65 3,247 -32.65(-6.74%)
Feb 03, 2017 580.44 614.90 444.40 484.30 15,850 -195.90(-28.80%)
Feb 02, 2017 281.15 805.36 281.15 680.20 54,788 +389.98(+134.38%)
Feb 01, 2017 317.44 335.57 288.40 290.22 228 -21.77(-6.98%)
Jan 31, 2017 344.63 344.63 311.99 311.99 271 -5.44(-1.71%)
Jan 30, 2017 340.86 400.36 317.43 317.43 261 -7.25(-2.23%)
Jan 27, 2017 324.68 350.08 308.83 324.68 163 +0.00(+0.00%)
Jan 26, 2017 328.31 375.11 324.68 324.68 700 -3.63(-1.11%)
Jan 25, 2017 328.31 356.19 326.50 328.31 190 +0.00(+0.00%)
Jan 24, 2017 333.75 341.02 326.51 328.31 94 -16.32(-4.74%)
Jan 23, 2017 417.19 417.19 326.50 344.63 1,033 -38.11(-9.96%)
Jan 20, 2017 384.54 429.89 375.65 382.74 313 -6.69(-1.72%)
Jan 19, 2017 382.73 402.73 373.66 389.44 655 -37.68(-8.82%)
Jan 18, 2017 464.35 487.93 413.56 427.11 3,421 -117.05(-21.51%)
Jan 17, 2017 480.68 790.85 426.31 544.16 48,942 +208.59(+62.16%)
Jan 13, 2017 335.57 335.57 335.57 0 +36.28(+12.12%)
Jan 12, 2017 301.10 301.10 286.59 299.29 62 +9.07(+3.12%)
Jan 11, 2017 295.66 302.92 284.78 290.22 207 -1.81(-0.62%)
Jan 10, 2017 272.08 292.03 252.13 292.03 177 +1.81(+0.63%)
Jan 09, 2017 292.03 292.03 290.22 290.22 6 +0.02(+0.01%)
Jan 06, 2017 290.20 290.20 290.20 290.20 2 -0.02(-0.01%)
Jan 05, 2017 286.59 292.03 286.59 290.22 105 +7.26(+2.56%)
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.