Skip to main content

Benitec Biopharma Ltd ADR (NQ: BNTC )

5.130 UNCHANGED
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 55.08 56.44 48.62 49.64 31,013 -3.91(-7.30%)
Feb 26, 2021 59.50 61.43 51.85 53.55 26,000 -6.12(-10.26%)
Feb 25, 2021 66.30 67.15 58.65 59.67 29,123 -7.65(-11.36%)
Feb 24, 2021 65.28 72.59 62.90 67.32 53,504 +3.57(+5.60%)
Feb 23, 2021 66.13 68.00 58.48 63.75 45,515 -8.84(-12.18%)
Feb 22, 2021 73.95 79.05 70.72 72.59 20,300 -1.19(-1.61%)
Feb 19, 2021 80.75 82.86 72.42 73.78 36,552 -8.67(-10.52%)
Feb 18, 2021 85.68 87.38 73.78 82.45 19,970 -5.44(-6.19%)
Feb 17, 2021 90.78 91.46 83.30 87.89 21,687 -2.38(-2.64%)
Feb 16, 2021 88.40 96.39 85.00 90.27 28,754 +6.12(+7.27%)
Feb 12, 2021 82.28 89.25 81.09 84.15 16,852 -0.17(-0.20%)
Feb 11, 2021 85.85 89.59 81.09 84.32 29,495 -4.76(-5.34%)
Feb 10, 2021 85.34 90.44 77.52 89.08 56,826 +9.01(+11.25%)
Feb 09, 2021 76.50 81.43 75.14 80.07 26,788 +2.04(+2.61%)
Feb 08, 2021 76.16 79.90 75.82 78.03 29,522 +4.08(+5.52%)
Feb 05, 2021 76.33 76.33 72.59 73.95 11,629 +2.55(+3.57%)
Feb 04, 2021 76.33 78.20 71.40 71.40 18,132 -3.91(-5.19%)
Feb 03, 2021 71.06 76.16 70.89 75.31 10,785 +4.59(+6.49%)
Feb 02, 2021 71.23 74.29 70.38 70.72 12,975 +0.34(+0.48%)
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.