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

Benitec Biopharma Ltd ADR (NQ: BNTC )

6.900 -0.040 (-0.58%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 26, 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 (%)
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%)
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.