Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Benitec Biopharma Ltd ADR (NQ: BNTC )

9.490 +0.020 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 170.85 307.35 170.85 216.75 4,812 +48.45(+28.79%)
Jul 30, 2019 168.48 170.06 155.65 168.30 8 +5.10(+3.13%)
Jul 29, 2019 142.80 170.85 142.80 163.20 72 +27.36(+20.14%)
Jul 26, 2019 153.00 153.00 135.84 135.84 72 -16.52(-10.85%)
Jul 25, 2019 158.87 158.87 127.50 152.36 81 -18.49(-10.82%)
Jul 24, 2019 170.85 170.85 160.68 170.85 26 -2.30(-1.33%)
Jul 23, 2019 170.85 173.15 170.85 173.15 20 +0.38(+0.22%)
Jul 22, 2019 173.15 173.15 172.00 172.76 45 -4.46(-2.52%)
Jul 19, 2019 177.22 177.22 177.22 0 +0.00(+0.00%)
Jul 16, 2019 177.22 177.22 177.22 0 -5.46(-2.99%)
Jul 15, 2019 183.60 183.60 178.50 182.68 34 -11.09(-5.72%)
Jul 12, 2019 193.77 193.77 193.77 193.77 1 -0.03(-0.01%)
Jul 11, 2019 195.92 195.92 193.80 193.80 7 +5.10(+2.70%)
Jul 10, 2019 188.78 196.09 186.00 188.70 44 +0.76(+0.41%)
Jul 09, 2019 187.94 187.94 187.94 0 +0.00(+0.00%)
Jul 08, 2019 198.90 198.93 187.91 187.94 73 -8.44(-4.30%)
Jul 05, 2019 204.00 204.00 191.25 196.38 127 +13.03(+7.11%)
Jul 03, 2019 183.34 183.34 179.65 183.34 7 +0.00(+0.00%)
Jul 02, 2019 177.63 183.34 175.95 183.34 11 -7.65(-4.01%)
Jul 01, 2019 190.97 190.97 191.00 0 +0.03(+0.01%)
Jun 28, 2019 183.60 191.00 183.60 190.97 24 +4.31(+2.31%)
Jun 27, 2019 197.52 197.52 180.79 186.66 17 -4.54(-2.37%)
Jun 26, 2019 191.25 196.35 178.50 191.20 786 +12.70(+7.11%)
Jun 25, 2019 191.25 191.25 178.50 178.50 193 -15.99(-8.22%)
Jun 24, 2019 204.00 204.00 178.50 194.49 314 -9.51(-4.66%)
Jun 21, 2019 226.95 226.95 204.00 204.00 8 -15.28(-6.97%)
Jun 20, 2019 206.55 226.95 206.55 219.28 15 +15.28(+7.49%)
Jun 19, 2019 229.50 229.50 204.00 204.00 29 -17.85(-8.05%)
Jun 18, 2019 207.60 222.08 207.60 221.85 9 +15.99(+7.77%)
Jun 17, 2019 222.84 229.47 196.35 205.86 56 -9.82(-4.55%)
Jun 13, 2019 215.68 215.68 215.68 0 -13.82(-6.02%)
Jun 12, 2019 229.50 229.50 216.75 229.50 8 +0.00(+0.00%)
Jun 11, 2019 247.35 248.62 229.50 229.50 163 -25.45(-9.98%)
Jun 10, 2019 262.65 274.15 254.95 254.95 6 +5.05(+2.02%)
Jun 07, 2019 217.03 255.00 217.03 249.90 59 -15.30(-5.77%)
Jun 06, 2019 357.00 367.20 260.10 265.20 401 -137.70(-34.18%)
Jun 05, 2019 413.10 454.41 400.35 402.90 82 -24.45(-5.72%)
Jun 04, 2019 400.35 427.35 400.35 427.35 2 +19.35(+4.74%)
Jun 03, 2019 408.00 436.05 408.00 408.00 12 +0.00(+0.00%)
May 31, 2019 408.69 412.49 408.00 408.00 41 +0.00(+0.00%)
May 30, 2019 441.15 441.15 408.00 408.00 13 -48.45(-10.61%)
May 29, 2019 433.50 456.45 430.95 456.45 3 +25.50(+5.92%)
May 28, 2019 430.95 430.95 430.95 0 +0.00(+0.00%)
May 24, 2019 436.05 441.15 430.95 430.95 40 -7.65(-1.74%)
May 23, 2019 438.60 469.20 438.60 438.60 1 +0.00(+0.00%)
May 22, 2019 456.45 456.45 438.60 438.60 4 -30.60(-6.52%)
May 21, 2019 469.20 469.20 441.15 469.20 18 +30.60(+6.98%)
May 20, 2019 466.65 466.65 402.90 438.60 146 -33.15(-7.03%)
May 17, 2019 485.09 485.09 471.75 471.75 7 -30.60(-6.09%)
May 16, 2019 502.35 502.35 502.35 0 +0.00(+0.00%)
May 15, 2019 467.13 502.35 467.13 502.35 2 +14.25(+2.92%)
May 14, 2019 488.10 488.10 488.10 488.10 1 -12.37(-2.47%)
May 13, 2019 471.75 510.00 471.75 500.46 5 +26.16(+5.52%)
May 10, 2019 474.30 479.58 474.30 474.30 5 -10.17(-2.10%)
May 09, 2019 484.50 484.50 475.73 484.47 16 -10.23(-2.07%)
May 08, 2019 492.33 494.70 492.33 494.70 2 -0.41(-0.08%)
May 07, 2019 481.95 495.11 481.95 495.11 6 +2.81(+0.57%)
May 06, 2019 486.85 492.30 480.68 492.30 4 +5.38(+1.10%)
May 03, 2019 509.06 510.00 486.92 486.92 2 -5.74(-1.16%)
May 02, 2019 517.62 517.62 492.66 492.66 2 +8.13(+1.68%)
May 01, 2019 484.53 484.53 484.53 484.53 6 -25.47(-4.99%)
Apr 30, 2019 474.73 510.00 474.73 510.00 4 +30.24(+6.30%)
Apr 29, 2019 510.00 510.00 479.65 479.76 26 -9.97(-2.04%)
Apr 26, 2019 453.90 494.70 448.80 489.73 160 +48.94(+11.10%)
Apr 25, 2019 448.80 452.12 440.79 440.79 3 -30.96(-6.56%)
Apr 24, 2019 488.25 488.25 443.95 471.75 47 +25.50(+5.71%)
Apr 23, 2019 448.80 448.80 435.80 446.25 22 +2.55(+0.57%)
Apr 22, 2019 433.50 476.85 433.50 443.70 34 -2.55(-0.57%)
Apr 18, 2019 490.21 490.21 443.70 446.25 5 -15.33(-3.32%)
Apr 17, 2019 484.78 494.70 451.35 461.58 69 +6.10(+1.34%)
Apr 16, 2019 484.50 502.61 455.48 455.48 14 -54.34(-10.66%)
Apr 15, 2019 525.30 525.30 492.15 509.82 38 -13.82(-2.64%)
Apr 12, 2019 512.55 545.62 507.48 523.64 60 -24.61(-4.49%)
Apr 11, 2019 548.25 548.25 548.25 548.25 1 +0.00(+0.00%)
Apr 10, 2019 520.20 548.25 507.45 548.25 27 -7.65(-1.38%)
Apr 09, 2019 540.60 555.90 459.00 555.90 80 +25.50(+4.81%)
Apr 08, 2019 520.20 530.40 512.80 530.40 22 +25.50(+5.05%)
Apr 05, 2019 484.50 504.90 471.55 504.90 15 +12.75(+2.59%)
Apr 04, 2019 487.05 497.25 476.85 492.15 4 +7.65(+1.58%)
Apr 03, 2019 487.05 487.05 484.50 484.50 1 -0.51(-0.11%)
Apr 02, 2019 464.12 497.23 464.12 485.01 6 +18.36(+3.93%)
Apr 01, 2019 497.25 499.77 466.47 466.65 20 -33.15(-6.63%)
Mar 29, 2019 453.90 499.80 425.42 499.80 65 +30.17(+6.42%)
Mar 28, 2019 430.95 469.63 430.95 469.63 34 +22.03(+4.92%)
Mar 27, 2019 426.26 456.76 426.26 447.60 17 +4.82(+1.09%)
Mar 26, 2019 451.35 456.83 435.67 442.78 5 -16.22(-3.53%)
Mar 25, 2019 461.55 463.49 433.52 459.00 13 -38.25(-7.69%)
Mar 22, 2019 497.25 497.25 497.25 497.25 0 -12.75(-2.50%)
Mar 21, 2019 510.00 512.55 510.00 510.00 29 +5.10(+1.01%)
Mar 20, 2019 504.90 504.90 474.12 504.90 8 +2.58(+0.51%)
Mar 19, 2019 502.32 502.32 502.32 502.32 2 +30.57(+6.48%)
Mar 18, 2019 482.13 484.47 471.75 471.75 15 +7.65(+1.65%)
Mar 15, 2019 471.75 474.30 453.62 464.10 6 -15.30(-3.19%)
Mar 14, 2019 479.40 479.40 479.40 479.40 1 +0.00(+0.00%)
Mar 13, 2019 494.70 528.00 479.40 479.40 3 -53.52(-10.04%)
Mar 12, 2019 533.05 541.62 532.92 532.92 3 +32.03(+6.39%)
Mar 11, 2019 490.77 530.40 487.05 500.90 12 -15.38(-2.98%)
Mar 08, 2019 525.27 525.30 487.05 516.27 14 +6.27(+1.23%)
Mar 07, 2019 532.95 570.69 510.00 510.00 45 -7.65(-1.48%)
Mar 06, 2019 510.00 561.00 510.00 517.65 26 +5.10(+1.00%)
Mar 05, 2019 545.70 569.75 497.25 512.55 72 -45.90(-8.22%)
Mar 04, 2019 504.90 578.83 504.90 558.45 73 +86.70(+18.38%)
Mar 01, 2019 461.55 532.95 438.60 471.75 147 +10.20(+2.21%)
Feb 28, 2019 461.52 468.84 461.52 461.55 4 +30.60(+7.10%)
Feb 27, 2019 430.95 430.95 430.95 0 +0.00(+0.00%)
Feb 26, 2019 433.50 436.05 420.75 430.95 66 +5.10(+1.20%)
Feb 25, 2019 413.10 453.90 413.10 425.85 77 +5.10(+1.21%)
Feb 22, 2019 413.10 420.75 395.25 420.75 22 +22.95(+5.77%)
Feb 21, 2019 418.20 418.20 397.80 397.80 29 -27.49(-6.46%)
Feb 20, 2019 418.20 433.50 404.92 425.29 26 -5.66(-1.31%)
Feb 19, 2019 438.60 438.60 430.95 430.95 21 -10.20(-2.31%)
Feb 15, 2019 436.05 456.45 436.05 441.15 24 -28.59(-6.09%)
Feb 14, 2019 443.70 469.74 443.70 469.74 6 +10.05(+2.19%)
Feb 13, 2019 484.50 612.00 402.90 459.69 291 +26.19(+6.04%)
Feb 12, 2019 354.45 433.50 354.45 433.50 123 +70.20(+19.32%)
Feb 11, 2019 367.20 372.30 357.00 363.30 5 +8.85(+2.50%)
Feb 08, 2019 354.45 354.45 354.45 354.45 0 -15.30(-4.14%)
Feb 07, 2019 366.66 369.75 366.66 369.75 14 -2.55(-0.68%)
Feb 06, 2019 369.75 372.30 369.75 372.30 4 +10.20(+2.82%)
Feb 05, 2019 362.10 362.10 362.10 0 +0.00(+0.00%)
Feb 04, 2019 359.55 373.01 359.55 362.10 10 -17.85(-4.70%)
Feb 01, 2019 379.95 379.95 379.95 379.95 3 +25.50(+7.19%)
Jan 30, 2019 354.45 354.45 354.45 0 -1.07(-0.30%)
Jan 29, 2019 355.52 355.52 355.52 355.52 1 -16.78(-4.51%)
Jan 28, 2019 373.24 373.24 372.30 0 +0.00(+0.00%)
Jan 25, 2019 387.60 387.60 354.45 372.30 27 -15.30(-3.95%)
Jan 24, 2019 386.68 386.68 387.60 0 +0.92(+0.24%)
Jan 23, 2019 385.05 386.68 385.05 386.68 2 +22.77(+6.26%)
Jan 22, 2019 363.91 363.91 363.91 363.91 0 +1.81(+0.50%)
Jan 18, 2019 362.10 362.10 362.10 362.10 7 -22.95(-5.96%)
Jan 17, 2019 385.05 385.05 385.05 0 +0.00(+0.00%)
Jan 16, 2019 382.50 395.25 382.50 385.05 8 +28.05(+7.86%)
Jan 15, 2019 358.79 358.79 357.00 357.00 79 -2.55(-0.71%)
Jan 14, 2019 373.57 373.57 354.45 359.55 11 -10.20(-2.76%)
Jan 11, 2019 379.95 379.95 369.75 369.75 5 +7.65(+2.11%)
Jan 10, 2019 362.10 362.10 362.10 0 +0.00(+0.00%)
Jan 09, 2019 359.55 362.10 359.55 362.10 10 +10.20(+2.90%)
Jan 08, 2019 357.00 380.71 351.90 351.90 11 -5.10(-1.43%)
Jan 07, 2019 359.55 370.51 357.00 357.00 18 +0.00(+0.00%)
Jan 04, 2019 357.00 374.85 357.00 357.00 4 -23.84(-6.26%)
Jan 03, 2019 357.00 380.84 357.00 380.84 2 -1.66(-0.43%)
Jan 02, 2019 382.50 382.50 382.50 382.50 12 +0.00(+0.00%)
Dec 31, 2018 382.50 382.50 372.30 382.50 5 -2.55(-0.66%)
Dec 28, 2018 349.35 385.05 334.05 385.05 90 +73.95(+23.77%)
Dec 27, 2018 313.65 332.88 306.00 311.10 29 +12.75(+4.27%)
Dec 26, 2018 344.25 344.25 288.15 298.35 79 +6.38(+2.18%)
Dec 24, 2018 283.05 301.67 280.50 291.98 104 -65.02(-18.21%)
Dec 21, 2018 441.15 459.00 257.55 357.00 214 -93.89(-20.82%)
Dec 20, 2018 456.76 456.76 446.25 450.89 37 +4.64(+1.04%)
Dec 19, 2018 469.20 481.95 446.25 446.25 74 -58.65(-11.62%)
Dec 18, 2018 466.65 504.90 466.65 504.90 20 +20.40(+4.21%)
Dec 17, 2018 469.00 502.35 469.00 484.50 4 +5.10(+1.06%)
Dec 14, 2018 474.30 479.40 474.30 479.40 2 -25.12(-4.98%)
Dec 13, 2018 504.52 504.52 504.52 504.52 7 +22.72(+4.72%)
Dec 12, 2018 479.40 481.80 479.40 481.80 7 +4.95(+1.04%)
Dec 11, 2018 466.65 482.97 466.65 476.85 9 +10.43(+2.24%)
Dec 10, 2018 464.10 484.47 453.26 466.42 31 -23.18(-4.73%)
Dec 07, 2018 515.10 520.20 489.60 489.60 58 -56.10(-10.28%)
Dec 06, 2018 512.88 545.70 512.88 545.70 2 +25.50(+4.90%)
Dec 04, 2018 520.20 520.20 520.20 520.20 1 +7.65(+1.49%)
Dec 03, 2018 510.00 545.78 510.00 512.55 27 -12.75(-2.43%)
Nov 30, 2018 527.85 527.85 512.55 525.30 15 -22.95(-4.19%)
Nov 29, 2018 525.30 548.25 522.75 548.25 7 +0.00(+0.00%)
Nov 28, 2018 525.30 548.25 522.75 548.25 18 +0.00(+0.00%)
Nov 27, 2018 571.20 586.50 548.25 548.25 23 -4.97(-0.90%)
Nov 26, 2018 586.50 586.50 535.50 553.22 58 -66.43(-10.72%)
Nov 23, 2018 622.20 663.00 619.65 619.65 23 -7.65(-1.22%)
Nov 21, 2018 627.30 627.30 627.30 0 +58.65(+10.31%)
Nov 20, 2018 563.55 586.50 561.00 568.65 10 -33.74(-5.60%)
Nov 19, 2018 604.35 640.05 548.25 602.39 16 +33.74(+5.93%)
Nov 16, 2018 657.90 673.20 568.65 568.65 16 -46.69(-7.59%)
Nov 15, 2018 576.63 675.75 576.63 615.34 9 +40.32(+7.01%)
Nov 14, 2018 599.25 601.80 573.75 575.02 10 +1.27(+0.22%)
Nov 13, 2018 601.80 601.80 566.53 573.75 12 -17.85(-3.02%)
Nov 12, 2018 573.75 606.90 573.75 591.60 21 +30.60(+5.45%)
Nov 09, 2018 582.67 582.67 555.90 561.00 12 -45.88(-7.56%)
Nov 08, 2018 606.90 606.90 606.88 606.88 4 +10.17(+1.71%)
Nov 07, 2018 583.80 596.70 583.80 596.70 5 +0.00(+0.00%)
Nov 06, 2018 589.05 609.42 586.50 596.70 12 +10.20(+1.74%)
Nov 05, 2018 591.60 591.60 555.92 586.50 8 +17.85(+3.14%)
Nov 02, 2018 624.75 624.75 566.10 568.65 26 +5.10(+0.90%)
Nov 01, 2018 609.45 612.00 499.80 563.55 128 -41.06(-6.79%)
Oct 31, 2018 621.18 621.18 591.60 604.61 44 -20.14(-3.22%)
Oct 30, 2018 642.60 660.45 599.71 624.75 13 -33.97(-5.16%)
Oct 29, 2018 627.89 658.72 624.75 658.72 19 +16.12(+2.51%)
Oct 26, 2018 614.55 642.60 609.45 642.60 3 +33.15(+5.44%)
Oct 25, 2018 652.80 654.74 597.92 609.45 44 -63.75(-9.47%)
Oct 24, 2018 673.20 673.20 673.20 673.20 7 +0.00(+0.00%)
Oct 23, 2018 637.50 691.79 637.50 673.20 133 +38.07(+5.99%)
Oct 22, 2018 622.20 647.70 622.20 635.13 6 +12.93(+2.08%)
Oct 19, 2018 622.20 622.20 622.20 0 +0.00(+0.00%)
Oct 18, 2018 628.32 628.32 596.29 622.20 77 +9.69(+1.58%)
Oct 16, 2018 612.51 612.51 612.51 0 -17.34(-2.75%)
Oct 15, 2018 617.10 678.89 609.45 629.85 108 +15.30(+2.49%)
Oct 12, 2018 614.55 614.55 614.55 614.55 0 +2.04(+0.33%)
Oct 11, 2018 651.35 651.35 609.45 612.51 60 +6.30(+1.04%)
Oct 10, 2018 604.35 624.67 601.80 606.21 5 -5.79(-0.95%)
Oct 09, 2018 617.10 617.10 601.80 612.00 51 -12.75(-2.04%)
Oct 08, 2018 634.95 637.50 624.75 624.75 9 +7.65(+1.24%)
Oct 05, 2018 622.20 622.20 617.10 617.10 3 +5.10(+0.83%)
Oct 04, 2018 619.65 625.31 612.00 612.00 11 -12.78(-2.04%)
Oct 03, 2018 606.90 680.11 606.90 624.78 16 -8.13(-1.29%)
Oct 02, 2018 627.30 637.50 627.30 632.91 6 +5.61(+0.89%)
Oct 01, 2018 614.55 634.95 609.45 627.30 21 +22.95(+3.80%)
Sep 28, 2018 609.45 624.75 596.70 604.35 10 -20.40(-3.27%)
Sep 27, 2018 627.30 650.25 624.75 624.75 13 -10.20(-1.61%)
Sep 26, 2018 624.75 634.95 617.10 634.95 7 +25.50(+4.18%)
Sep 25, 2018 614.55 642.60 609.45 609.45 70 -33.15(-5.16%)
Sep 24, 2018 604.35 647.70 604.35 642.60 9 +38.76(+6.42%)
Sep 21, 2018 596.70 607.41 592.88 603.84 45 +7.14(+1.20%)
Sep 20, 2018 582.01 637.50 582.01 596.70 96 +2.55(+0.43%)
Sep 19, 2018 614.55 627.30 591.60 594.15 72 -17.85(-2.92%)
Sep 18, 2018 628.73 628.73 608.79 612.00 9 +8.01(+1.33%)
Sep 17, 2018 622.20 622.20 602.13 603.99 21 -23.31(-3.72%)
Sep 14, 2018 650.25 650.25 627.30 627.30 11 -5.99(-0.95%)
Sep 13, 2018 624.75 647.70 612.00 633.29 4 +21.16(+3.46%)
Sep 12, 2018 635.97 637.50 612.00 612.13 16 -25.37(-3.98%)
Sep 11, 2018 640.05 640.05 637.50 637.50 17 -8.92(-1.38%)
Sep 10, 2018 650.25 655.43 637.50 646.42 74 -3.83(-0.59%)
Sep 07, 2018 663.00 663.00 650.25 650.25 16 -28.05(-4.14%)
Sep 06, 2018 678.30 678.81 675.75 678.30 48 -10.20(-1.48%)
Sep 05, 2018 688.50 688.50 681.90 688.50 52 -7.65(-1.10%)
Sep 04, 2018 710.30 710.30 688.50 696.15 20 -28.05(-3.87%)
Aug 31, 2018 724.20 724.20 724.20 0 +0.00(+0.00%)
Aug 30, 2018 703.80 725.75 703.80 724.20 28 +10.20(+1.43%)
Aug 29, 2018 706.35 724.20 703.80 714.00 16 +10.20(+1.45%)
Aug 28, 2018 693.60 765.00 693.60 703.80 59 +5.56(+0.80%)
Aug 27, 2018 694.11 717.90 694.11 698.24 23 +9.74(+1.41%)
Aug 24, 2018 663.00 697.68 651.52 688.50 23 -17.24(-2.44%)
Aug 23, 2018 678.94 714.00 678.94 705.74 14 +17.24(+2.50%)
Aug 22, 2018 650.25 693.60 647.70 688.50 20 +10.20(+1.50%)
Aug 21, 2018 675.75 688.50 671.92 678.30 35 -2.55(-0.37%)
Aug 20, 2018 683.40 693.60 675.75 680.85 36 -2.55(-0.37%)
Aug 17, 2018 683.40 683.40 678.30 683.40 3 +0.00(+0.00%)
Aug 16, 2018 708.90 708.90 680.88 683.40 17 -33.15(-4.63%)
Aug 15, 2018 680.85 716.55 678.30 716.55 16 +35.70(+5.24%)
Aug 14, 2018 678.30 716.55 678.30 680.85 14 -11.60(-1.68%)
Aug 13, 2018 673.20 721.65 673.20 692.45 7 -4.97(-0.71%)
Aug 10, 2018 678.30 714.00 678.30 697.42 47 +8.92(+1.30%)
Aug 09, 2018 716.55 731.60 688.50 688.50 60 +0.00(+0.00%)
Aug 08, 2018 711.45 715.53 688.50 688.50 44 -33.15(-4.59%)
Aug 07, 2018 742.05 749.70 721.65 721.65 11 -2.55(-0.35%)
Aug 06, 2018 752.25 752.25 714.00 724.20 13 -28.05(-3.73%)
Aug 03, 2018 757.35 759.90 742.05 752.25 6 +7.65(+1.03%)
Aug 02, 2018 754.80 754.80 721.65 744.60 55 +14.79(+2.03%)
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.