Skip to main content

Benitec Biopharma Ltd ADR (NQ: BNTC )

5.120 -0.010 (-0.19%)
Streaming Delayed Price Updated: 11:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 73.78 73.78 71.50 72.25 4,171 -2.38(-3.19%)
Jun 29, 2021 72.60 74.63 69.87 74.63 6,491 +1.10(+1.50%)
Jun 28, 2021 69.19 74.12 69.19 73.53 9,488 +3.48(+4.98%)
Jun 25, 2021 70.04 70.72 68.00 70.04 7,939 -0.17(-0.24%)
Jun 24, 2021 72.42 74.83 69.59 70.21 5,196 -2.55(-3.50%)
Jun 23, 2021 71.23 73.61 70.63 72.76 2,575 +1.02(+1.42%)
Jun 22, 2021 71.23 75.82 71.23 71.74 3,541 -1.02(-1.40%)
Jun 21, 2021 68.17 73.78 68.00 72.76 9,168 +5.78(+8.63%)
Jun 18, 2021 72.08 75.48 66.59 66.98 12,883 -4.93(-6.86%)
Jun 17, 2021 73.95 82.45 71.06 71.91 20,654 -2.38(-3.20%)
Jun 16, 2021 74.46 76.16 73.10 74.29 4,232 -0.51(-0.68%)
Jun 15, 2021 79.90 80.41 73.10 74.80 6,158 -5.10(-6.38%)
Jun 14, 2021 77.86 81.77 77.86 79.90 3,968 -0.17(-0.21%)
Jun 11, 2021 81.23 82.03 78.88 80.07 4,429 -2.04(-2.48%)
Jun 10, 2021 83.81 83.98 79.92 82.11 3,241 -0.51(-0.62%)
Jun 09, 2021 82.96 86.19 82.53 82.62 4,898 -1.36(-1.62%)
Jun 08, 2021 82.28 84.66 79.64 83.98 5,232 +1.36(+1.65%)
Jun 07, 2021 78.37 84.83 77.41 82.62 10,069 +4.25(+5.42%)
Jun 04, 2021 79.56 81.09 77.69 78.37 2,690 -1.53(-1.91%)
Jun 03, 2021 80.24 81.77 76.50 79.90 6,671 -1.36(-1.67%)
Jun 02, 2021 80.07 82.28 78.71 81.26 3,775 +1.36(+1.70%)
Jun 01, 2021 78.71 84.15 78.54 79.90 12,075 -0.17(-0.21%)
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%)
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.