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 (%)
Dec 31, 2021 44.54 46.58 44.54 44.54 1,488 -1.36(-2.96%)
Dec 30, 2021 45.22 47.26 44.71 45.90 3,847 +0.68(+1.50%)
Dec 29, 2021 46.75 47.60 44.20 45.22 4,382 -1.53(-3.27%)
Dec 28, 2021 48.79 49.30 45.93 46.75 2,648 -0.34(-0.72%)
Dec 27, 2021 48.62 50.15 47.09 47.09 2,320 -3.57(-7.05%)
Dec 23, 2021 46.07 50.66 45.73 50.66 4,459 +4.59(+9.96%)
Dec 22, 2021 45.56 47.77 45.05 46.07 6,838 +0.00(+0.00%)
Dec 21, 2021 47.43 48.96 46.07 46.07 2,885 -2.04(-4.24%)
Dec 20, 2021 46.24 50.79 46.24 48.11 1,469 +1.19(+2.54%)
Dec 17, 2021 48.11 50.49 46.41 46.92 2,948 -1.02(-2.13%)
Dec 16, 2021 50.83 50.83 46.69 47.94 2,463 -1.19(-2.42%)
Dec 15, 2021 51.00 51.00 47.77 49.13 2,206 -1.36(-2.69%)
Dec 14, 2021 52.70 52.87 48.45 50.49 1,279 -2.38(-4.50%)
Dec 13, 2021 55.76 55.76 52.87 52.87 1,123 -2.04(-3.72%)
Dec 10, 2021 55.42 56.10 51.85 54.91 6,043 +3.23(+6.25%)
Dec 09, 2021 50.15 52.70 49.73 51.68 725 +0.85(+1.67%)
Dec 08, 2021 48.42 54.23 48.42 50.83 2,314 +0.17(+0.34%)
Dec 07, 2021 47.26 53.04 47.26 50.66 3,171 +2.72(+5.67%)
Dec 06, 2021 49.98 49.98 46.58 47.94 4,862 -2.21(-4.41%)
Dec 03, 2021 51.51 51.51 48.44 50.15 1,902 -0.51(-1.01%)
Dec 02, 2021 50.83 55.08 45.76 50.66 6,608 -1.87(-3.56%)
Dec 01, 2021 51.85 54.23 49.98 52.53 1,083 +0.51(+0.98%)
Nov 30, 2021 52.87 52.87 49.81 52.02 1,641 -2.04(-3.77%)
Nov 29, 2021 52.70 56.10 51.85 54.06 1,582 -1.19(-2.15%)
Nov 26, 2021 54.40 56.10 53.72 55.25 443 +0.00(+0.00%)
Nov 24, 2021 50.49 55.25 49.98 55.25 7,306 +4.25(+8.33%)
Nov 23, 2021 54.40 56.78 49.30 51.00 2,835 -2.89(-5.36%)
Nov 22, 2021 55.42 55.42 53.38 53.89 776 -0.51(-0.94%)
Nov 19, 2021 55.93 55.93 53.21 54.40 1,129 +0.68(+1.27%)
Nov 18, 2021 57.46 54.40 53.55 53.72 3,317 -4.25(-7.33%)
Nov 17, 2021 58.31 58.82 56.10 57.97 3,519 -0.34(-0.58%)
Nov 16, 2021 58.48 58.99 57.11 58.31 1,082 -0.17(-0.29%)
Nov 15, 2021 58.31 60.69 58.14 58.48 3,455 -0.34(-0.58%)
Nov 12, 2021 59.33 59.67 58.14 58.82 910 +0.17(+0.29%)
Nov 11, 2021 58.48 59.33 57.12 58.65 1,238 +0.68(+1.17%)
Nov 10, 2021 59.16 57.97 1,281 -2.04(-3.40%)
Nov 09, 2021 61.37 61.37 59.50 60.01 888 -1.02(-1.67%)
Nov 08, 2021 60.86 62.73 60.52 61.03 911 -0.34(-0.55%)
Nov 05, 2021 62.22 64.23 61.20 61.37 991 -1.36(-2.17%)
Nov 04, 2021 62.05 63.24 61.71 62.73 289 +2.21(+3.65%)
Nov 03, 2021 63.07 64.26 60.52 60.52 1,431 -3.40(-5.32%)
Nov 02, 2021 64.26 65.79 61.88 63.92 1,845 -0.17(-0.27%)
Nov 01, 2021 60.52 66.30 60.35 64.09 3,327 +1.87(+3.01%)
Oct 29, 2021 62.90 63.24 61.20 62.22 465 -1.19(-1.88%)
Oct 28, 2021 64.09 65.28 62.39 63.41 947 +0.68(+1.08%)
Oct 27, 2021 60.86 63.58 59.95 62.73 1,080 +1.19(+1.93%)
Oct 26, 2021 61.20 62.06 61.54 701 +0.00(+0.00%)
Oct 25, 2021 61.06 64.60 61.06 61.54 3,851 +1.36(+2.26%)
Oct 22, 2021 61.37 62.90 60.18 60.18 2,129 -3.06(-4.84%)
Oct 21, 2021 61.37 63.41 61.20 63.24 2,059 +2.55(+4.20%)
Oct 20, 2021 63.07 64.09 60.35 60.69 2,774 -1.87(-2.99%)
Oct 19, 2021 60.69 63.75 59.84 62.56 2,151 +1.36(+2.22%)
Oct 18, 2021 61.54 62.56 60.35 61.20 466 +0.17(+0.28%)
Oct 15, 2021 60.52 63.75 60.49 61.03 1,603 +0.17(+0.28%)
Oct 14, 2021 62.22 63.24 60.86 60.86 686 -1.70(-2.72%)
Oct 13, 2021 59.84 63.58 59.50 62.56 1,602 +1.87(+3.08%)
Oct 12, 2021 60.69 65.45 59.16 60.69 7,189 +0.68(+1.13%)
Oct 11, 2021 60.69 61.88 60.01 60.01 2,823 -1.87(-3.02%)
Oct 08, 2021 60.18 62.73 59.01 61.88 2,438 +1.70(+2.82%)
Oct 07, 2021 58.48 60.18 56.44 60.18 1,135 +1.70(+2.91%)
Oct 06, 2021 59.16 59.16 57.63 58.48 922 -0.85(-1.43%)
Oct 05, 2021 58.31 60.69 56.61 59.33 4,993 +1.02(+1.75%)
Oct 04, 2021 60.69 62.05 58.14 58.31 3,617 -1.87(-3.11%)
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.