Skip to main content

Benitec Biopharma Ltd ADR (NQ: BNTC )

5.250 +0.120 (+2.34%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 76.84 81.77 76.69 80.07 9,286 +3.23(+4.20%)
May 27, 2021 76.50 78.37 75.31 76.84 5,258 +1.02(+1.35%)
May 26, 2021 75.14 78.03 74.97 75.82 6,230 +1.36(+1.83%)
May 25, 2021 77.35 77.52 73.44 74.46 4,041 -1.70(-2.23%)
May 24, 2021 78.20 81.21 75.48 76.16 8,240 -2.89(-3.66%)
May 21, 2021 74.80 79.05 74.80 79.05 6,540 +4.42(+5.92%)
May 20, 2021 75.31 75.99 72.76 74.63 4,994 -0.85(-1.13%)
May 19, 2021 73.61 79.05 72.25 75.48 4,393 +0.51(+0.68%)
May 18, 2021 72.42 76.84 70.55 74.97 8,176 +2.72(+3.76%)
May 17, 2021 74.97 77.86 69.87 72.25 17,212 -4.25(-5.56%)
May 14, 2021 78.71 79.73 72.42 76.50 27,689 -3.23(-4.05%)
May 13, 2021 80.24 99.62 74.29 79.73 506,168 +5.78(+7.82%)
May 12, 2021 74.29 76.84 71.06 73.95 74,076 +0.00(+0.00%)
May 11, 2021 71.74 77.69 71.06 73.95 20,372 -2.38(-3.12%)
May 10, 2021 72.76 77.35 71.40 76.33 21,676 +4.59(+6.40%)
May 07, 2021 71.06 73.95 71.06 71.74 7,933 +0.85(+1.20%)
May 06, 2021 72.42 72.42 67.49 70.89 8,068 -1.53(-2.11%)
May 05, 2021 69.70 75.31 66.81 72.42 25,713 +2.21(+3.15%)
May 04, 2021 69.19 70.38 65.11 70.21 20,078 +1.02(+1.47%)
May 03, 2021 72.59 73.78 68.85 69.19 18,899 -3.40(-4.68%)
Apr 30, 2021 71.06 73.95 70.55 72.59 12,341 +0.34(+0.47%)
Apr 29, 2021 73.78 73.78 70.72 72.25 27,650 -1.70(-2.30%)
Apr 28, 2021 71.57 73.95 69.19 73.95 133,718 -19.21(-20.62%)
Apr 27, 2021 95.03 95.88 92.31 93.16 21,510 -1.87(-1.97%)
Apr 26, 2021 99.45 99.62 89.08 95.03 15,707 -2.72(-2.78%)
Apr 23, 2021 84.15 97.75 83.30 97.75 34,911 +11.90(+13.86%)
Apr 22, 2021 80.24 87.55 78.71 85.85 17,715 +5.27(+6.54%)
Apr 21, 2021 73.44 81.60 73.10 80.58 9,875 +5.10(+6.76%)
Apr 20, 2021 78.71 79.05 73.10 75.48 11,215 -3.91(-4.93%)
Apr 19, 2021 77.35 80.07 74.97 79.39 5,809 +0.51(+0.65%)
Apr 16, 2021 84.09 84.09 76.50 78.88 14,982 -1.70(-2.11%)
Apr 15, 2021 89.93 90.78 79.90 80.58 16,302 -7.99(-9.02%)
Apr 14, 2021 83.30 91.63 81.26 88.57 28,699 +5.27(+6.33%)
Apr 13, 2021 81.94 84.32 79.56 83.30 14,029 +0.85(+1.03%)
Apr 12, 2021 83.64 84.32 76.16 82.45 29,999 -2.04(-2.41%)
Apr 09, 2021 81.94 87.89 79.31 84.49 22,758 +0.85(+1.02%)
Apr 08, 2021 78.88 85.00 76.84 83.64 18,558 +6.12(+7.89%)
Apr 07, 2021 83.47 83.81 75.14 77.52 32,384 -6.12(-7.32%)
Apr 06, 2021 87.72 89.08 82.45 83.64 47,196 -6.12(-6.82%)
Apr 05, 2021 96.22 97.07 87.04 89.76 52,674 -9.01(-9.12%)
Apr 01, 2021 91.80 98.77 83.64 98.77 247,252 +10.88(+12.38%)
Mar 31, 2021 74.12 99.28 72.76 87.89 164,572 +14.79(+20.23%)
Mar 30, 2021 70.13 78.54 70.13 73.10 51,698 +0.17(+0.23%)
Mar 29, 2021 87.04 89.42 72.42 72.93 59,305 -14.11(-16.21%)
Mar 26, 2021 92.48 97.75 85.38 87.04 86,529 -7.65(-8.08%)
Mar 25, 2021 81.94 98.43 78.54 94.69 211,511 +2.55(+2.77%)
Mar 24, 2021 115.60 122.74 87.21 92.14 619,995 -65.28(-41.47%)
Mar 23, 2021 117.30 178.33 89.93 157.42 7,321,628 +103.19(+190.28%)
Mar 22, 2021 57.12 57.12 53.72 54.23 60,530 -1.70(-3.04%)
Mar 19, 2021 54.06 55.93 53.55 55.93 5,658 +2.38(+4.44%)
Mar 18, 2021 55.08 55.76 51.00 53.55 7,716 -2.21(-3.96%)
Mar 17, 2021 51.17 56.27 48.45 55.76 7,177 +3.57(+6.84%)
Mar 16, 2021 56.10 58.48 51.17 52.19 7,420 -3.23(-5.83%)
Mar 15, 2021 56.10 57.29 54.23 55.42 6,042 -0.51(-0.91%)
Mar 12, 2021 57.97 57.97 53.40 55.93 12,629 -0.68(-1.20%)
Mar 11, 2021 55.25 58.65 53.72 56.61 11,177 +2.21(+4.06%)
Mar 10, 2021 53.72 55.93 53.04 54.40 14,882 +2.55(+4.92%)
Mar 09, 2021 48.45 52.70 47.26 51.85 13,573 +4.42(+9.32%)
Mar 08, 2021 48.96 49.81 46.58 47.43 11,730 +0.68(+1.45%)
Mar 05, 2021 45.90 48.28 39.10 46.75 22,600 +2.72(+6.18%)
Mar 04, 2021 49.81 51.34 42.84 44.03 26,021 -5.44(-11.00%)
Mar 03, 2021 53.55 54.40 49.47 49.47 11,621 -3.23(-6.13%)
Mar 02, 2021 50.49 55.09 50.15 52.70 24,473 +3.06(+6.16%)
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.