Skip to main content

Benitec Biopharma Ltd ADR (NQ: BNTC )

5.250 +0.120 (+2.34%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 161.50 162.00 153.00 154.70 749 -10.20(-6.19%)
Apr 29, 2020 170.00 170.00 161.67 164.90 1,249 -1.86(-1.12%)
Apr 28, 2020 182.75 182.75 153.17 166.76 4,995 -15.99(-8.75%)
Apr 27, 2020 185.64 185.64 175.78 182.75 1,756 -3.06(-1.65%)
Apr 24, 2020 182.75 199.19 174.40 185.81 2,347 +3.06(+1.67%)
Apr 23, 2020 208.25 208.34 171.70 182.75 7,204 -26.01(-12.46%)
Apr 22, 2020 240.89 253.64 192.61 208.76 6,390 -32.13(-13.34%)
Apr 21, 2020 213.86 295.63 210.80 240.89 36,906 +18.87(+8.50%)
Apr 20, 2020 127.33 272.00 113.73 222.02 96,735 +123.25(+124.78%)
Apr 17, 2020 92.65 171.87 92.65 98.77 12,917 +6.12(+6.61%)
Apr 16, 2020 93.50 95.62 92.65 92.65 344 +0.59(+0.64%)
Apr 15, 2020 94.52 96.90 89.76 92.06 348 -11.09(-10.75%)
Apr 14, 2020 114.75 114.98 99.70 103.15 235 -11.86(-10.31%)
Apr 13, 2020 118.83 118.83 110.86 115.00 91 +2.80(+2.50%)
Apr 09, 2020 119.08 119.08 112.20 112.20 192 +5.61(+5.27%)
Apr 08, 2020 103.28 113.98 103.28 106.59 48 +6.63(+6.63%)
Apr 07, 2020 96.55 114.75 93.33 99.96 320 +10.93(+12.28%)
Apr 06, 2020 87.47 93.84 87.47 89.03 115 +1.73(+1.99%)
Apr 03, 2020 93.08 93.08 87.30 87.30 31 -7.05(-7.48%)
Apr 02, 2020 96.90 102.00 93.48 94.35 105 +5.86(+6.63%)
Apr 01, 2020 99.45 99.45 83.64 88.48 453 -11.73(-11.70%)
Mar 31, 2020 101.75 111.69 86.19 100.22 1,095 +1.52(+1.54%)
Mar 27, 2020 98.70 98.70 98.70 0 +3.07(+3.21%)
Mar 26, 2020 85.42 95.62 84.78 95.62 821 +6.89(+7.76%)
Mar 25, 2020 81.60 101.75 81.60 88.74 978 +7.01(+8.58%)
Mar 24, 2020 86.44 87.21 81.73 81.73 352 +0.89(+1.10%)
Mar 23, 2020 78.03 83.13 76.50 80.83 32 +4.33(+5.67%)
Mar 20, 2020 91.55 91.55 76.50 76.50 525 -9.94(-11.50%)
Mar 19, 2020 76.75 89.25 76.75 86.44 750 +9.69(+12.62%)
Mar 18, 2020 77.78 83.39 76.50 76.75 332 +0.00(+0.00%)
Mar 17, 2020 84.92 84.92 76.75 76.75 81 -0.51(-0.66%)
Mar 16, 2020 84.92 91.80 70.38 77.27 361 -9.69(-11.14%)
Mar 13, 2020 90.78 101.23 84.33 86.95 192 -1.78(-2.01%)
Mar 12, 2020 93.58 93.58 80.30 88.74 358 -8.93(-9.14%)
Mar 11, 2020 107.28 107.28 97.23 97.67 886 -8.41(-7.93%)
Mar 10, 2020 92.56 113.22 92.31 106.08 847 +3.57(+3.48%)
Mar 09, 2020 123.67 123.67 102.00 102.51 1,307 -24.99(-19.60%)
Mar 06, 2020 126.22 127.50 122.40 127.50 984 +4.33(+3.52%)
Mar 05, 2020 127.75 132.34 123.17 123.17 596 -6.87(-5.29%)
Mar 04, 2020 127.50 130.81 119.63 130.04 883 +4.83(+3.86%)
Mar 03, 2020 125.72 130.18 119.85 125.20 1,463 +2.80(+2.29%)
Mar 02, 2020 132.09 137.10 118.32 122.40 2,224 -9.69(-7.34%)
Feb 28, 2020 107.10 132.60 107.10 132.09 1,525 +17.34(+15.11%)
Feb 27, 2020 112.45 114.75 104.55 114.75 720 +0.27(+0.24%)
Feb 26, 2020 117.56 119.59 111.18 114.48 585 -6.14(-5.09%)
Feb 25, 2020 120.11 127.50 116.03 120.61 706 -8.67(-6.71%)
Feb 24, 2020 131.32 131.32 121.12 129.28 476 -3.83(-2.87%)
Feb 21, 2020 140.57 140.57 126.22 133.11 701 -0.51(-0.38%)
Feb 20, 2020 136.25 147.47 123.17 133.62 2,270 -1.02(-0.76%)
Feb 19, 2020 120.54 138.97 120.54 134.64 4,794 +10.96(+8.87%)
Feb 18, 2020 121.64 126.22 114.22 123.67 964 +2.30(+1.89%)
Feb 14, 2020 123.52 124.05 115.26 121.38 1,074 -3.57(-2.86%)
Feb 13, 2020 126.79 126.79 119.34 124.95 1,286 -1.78(-1.41%)
Feb 12, 2020 140.50 140.50 122.66 126.73 1,422 -7.14(-5.33%)
Feb 11, 2020 134.13 138.74 128.01 133.88 3,248 -7.91(-5.58%)
Feb 10, 2020 168.30 168.30 132.09 141.78 13,426 -47.94(-25.27%)
Feb 07, 2020 131.32 296.06 131.32 189.72 113,803 +53.43(+39.20%)
Feb 06, 2020 133.11 146.39 127.50 136.29 1,620 +5.48(+4.19%)
Feb 05, 2020 125.72 156.82 121.89 130.81 5,269 +12.60(+10.66%)
Feb 04, 2020 123.62 123.62 112.52 118.22 875 +0.15(+0.13%)
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.