Skip to main content

Benitec Biopharma Ltd ADR (NQ: BNTC )

8.360 -0.040 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 500.63 544.16 455.28 475.23 231 -107.02(-18.38%)
Apr 25, 2018 582.25 582.25 582.25 0 +3.63(+0.63%)
Apr 24, 2018 582.25 605.81 576.81 578.62 71 +1.81(+0.31%)
Apr 23, 2018 576.81 579.69 576.81 576.81 48 -12.70(-2.15%)
Apr 20, 2018 576.81 589.51 576.81 589.51 6 +1.81(+0.31%)
Apr 19, 2018 578.62 587.69 576.81 587.69 35 +0.00(+0.00%)
Apr 18, 2018 576.81 589.51 576.81 587.69 30 -5.44(-0.92%)
Apr 17, 2018 589.51 593.13 576.81 593.13 25 +5.30(+0.90%)
Apr 16, 2018 598.58 604.47 587.84 587.84 81 -3.48(-0.59%)
Apr 13, 2018 620.34 620.34 580.44 591.32 107 -30.84(-4.96%)
Apr 12, 2018 588.24 651.16 586.04 622.16 329 +39.91(+6.85%)
Apr 11, 2018 593.13 596.76 582.25 582.25 34 -7.25(-1.23%)
Apr 10, 2018 584.07 589.51 584.07 589.51 5 +7.98(+1.37%)
Apr 09, 2018 587.69 594.95 581.53 581.53 5 -7.80(-1.32%)
Apr 06, 2018 582.25 589.51 582.25 589.33 11 +12.52(+2.17%)
Apr 05, 2018 582.25 584.07 576.81 576.81 31 -10.88(-1.85%)
Apr 04, 2018 571.37 587.69 571.37 587.69 7 +5.44(+0.93%)
Apr 03, 2018 580.44 585.88 576.81 582.25 38 -5.44(-0.93%)
Apr 02, 2018 594.95 594.95 576.81 587.69 19 +10.12(+1.75%)
Mar 29, 2018 577.57 577.57 577.57 0 -8.31(-1.42%)
Mar 28, 2018 576.81 587.69 576.81 585.88 83 +9.07(+1.57%)
Mar 27, 2018 598.58 598.58 555.04 576.81 139 -12.70(-2.15%)
Mar 26, 2018 589.51 594.95 589.51 589.51 88 -9.07(-1.52%)
Mar 23, 2018 589.51 598.58 589.51 598.58 60 +5.44(+0.92%)
Mar 22, 2018 589.51 596.64 589.51 593.13 74 -7.25(-1.21%)
Mar 21, 2018 591.32 602.20 589.51 600.39 21 +10.88(+1.85%)
Mar 20, 2018 611.27 611.27 589.51 589.51 56 -10.88(-1.81%)
Mar 19, 2018 578.62 607.65 578.62 600.39 232 +12.70(+2.16%)
Mar 16, 2018 558.67 587.69 558.67 587.69 18 +29.02(+5.19%)
Mar 15, 2018 551.42 560.49 551.42 558.67 6 +9.07(+1.65%)
Mar 14, 2018 545.97 580.44 544.43 549.60 113 +1.81(+0.33%)
Mar 13, 2018 562.34 562.34 539.77 547.79 51 -4.53(-0.82%)
Mar 12, 2018 536.78 588.38 536.78 552.32 298 +9.98(+1.84%)
Mar 09, 2018 537.00 555.04 537.00 542.35 3 +10.88(+2.05%)
Mar 08, 2018 527.84 544.16 527.84 531.46 11 +3.63(+0.69%)
Mar 07, 2018 535.09 547.79 533.28 527.84 66 -19.95(-3.64%)
Mar 06, 2018 544.16 558.67 533.91 547.79 34 -1.81(-0.33%)
Mar 05, 2018 547.79 591.32 547.79 549.60 134 -7.25(-1.30%)
Mar 02, 2018 553.23 571.37 535.09 556.86 107 -9.07(-1.60%)
Mar 01, 2018 560.49 565.93 540.53 565.93 75 +30.84(+5.76%)
Feb 28, 2018 500.63 558.67 500.63 535.09 136 -1.81(-0.34%)
Feb 27, 2018 542.35 542.35 526.02 536.90 24 -5.44(-1.00%)
Feb 26, 2018 594.95 594.95 511.51 542.35 184 -58.04(-9.67%)
Feb 23, 2018 604.02 604.02 585.88 600.39 4 -1.81(-0.30%)
Feb 22, 2018 616.70 602.20 602.20 26 -3.63(-0.60%)
Feb 21, 2018 651.18 660.23 604.02 605.83 60 -47.83(-7.32%)
Feb 20, 2018 651.18 662.06 643.92 653.66 60 +18.81(+2.96%)
Feb 16, 2018 634.85 634.85 634.85 0 -12.70(-1.96%)
Feb 15, 2018 629.41 660.59 629.41 647.55 45 +21.77(+3.48%)
Feb 14, 2018 660.66 663.88 625.78 625.78 14 +5.44(+0.88%)
Feb 13, 2018 593.13 650.49 591.32 620.34 15 +18.14(+3.01%)
Feb 12, 2018 605.83 609.46 585.88 602.20 24 +7.25(+1.22%)
Feb 09, 2018 607.65 607.65 587.69 594.95 108 +14.51(+2.50%)
Feb 08, 2018 584.54 616.72 580.44 580.44 104 -14.51(-2.44%)
Feb 07, 2018 613.09 614.90 594.95 594.95 52 -7.25(-1.20%)
Feb 06, 2018 580.44 602.20 580.44 602.20 72 +17.76(+3.04%)
Feb 05, 2018 625.78 660.25 580.44 584.45 89 -41.34(-6.61%)
Feb 02, 2018 667.50 674.76 600.39 625.78 102 -34.46(-5.22%)
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.