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

Benitec Biopharma Ltd ADR (NQ: BNTC )

6.990 +0.170 (+2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
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.