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

Benitec Biopharma Ltd ADR (NQ: BNTC )

4.800 +0.020 (+0.42%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 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 (%)
May 31, 2017 583.98 596.70 568.65 568.65 33 -38.25(-6.30%)
May 30, 2017 573.75 612.00 553.35 606.90 105 +20.40(+3.48%)
May 26, 2017 583.95 586.50 575.25 586.50 16 -2.55(-0.43%)
May 25, 2017 566.10 593.89 550.80 589.05 160 +10.20(+1.76%)
May 24, 2017 576.30 606.88 573.75 578.85 50 -12.75(-2.16%)
May 23, 2017 599.25 613.20 578.85 591.60 109 -12.75(-2.11%)
May 22, 2017 665.55 665.55 599.28 604.35 83 +5.10(+0.85%)
May 19, 2017 599.25 624.75 591.60 599.25 244 +22.95(+3.98%)
May 18, 2017 589.05 611.11 573.75 576.30 92 -10.20(-1.74%)
May 17, 2017 629.85 650.25 586.50 586.50 551 -43.35(-6.88%)
May 16, 2017 657.90 670.65 612.00 629.85 301 -10.20(-1.59%)
May 15, 2017 653.57 673.20 637.50 640.05 42 +2.55(+0.40%)
May 12, 2017 647.70 668.10 634.95 637.50 80 -10.20(-1.57%)
May 11, 2017 668.10 685.95 642.60 647.70 204 -33.15(-4.87%)
May 10, 2017 724.89 724.89 675.75 680.85 109 -28.05(-3.96%)
May 09, 2017 708.90 736.01 693.60 708.90 334 +5.10(+0.72%)
May 08, 2017 729.30 729.30 670.65 703.80 866 -40.80(-5.48%)
May 05, 2017 721.65 805.80 678.30 744.60 5,015 +73.95(+11.03%)
May 04, 2017 663.00 736.95 663.00 670.65 607 +30.62(+4.78%)
May 03, 2017 627.30 640.05 627.30 640.02 90 +12.73(+2.03%)
May 02, 2017 622.20 657.88 622.20 627.30 45 -2.55(-0.40%)
May 01, 2017 640.05 669.99 591.60 629.85 191 -22.95(-3.52%)
Apr 28, 2017 675.75 675.75 637.50 652.80 99 -20.40(-3.03%)
Apr 27, 2017 670.65 693.57 617.10 673.20 328 +0.00(+0.00%)
Apr 26, 2017 708.90 714.00 673.20 673.20 203 -2.55(-0.38%)
Apr 25, 2017 673.20 714.00 673.20 675.75 302 +2.55(+0.38%)
Apr 24, 2017 701.25 701.25 657.90 673.20 179 +0.00(+0.00%)
Apr 21, 2017 665.55 705.66 652.80 673.20 241 +5.10(+0.76%)
Apr 20, 2017 721.65 741.08 668.10 668.10 358 -48.45(-6.76%)
Apr 19, 2017 683.40 744.60 683.40 716.55 137 +28.05(+4.07%)
Apr 18, 2017 683.40 712.85 683.40 688.50 178 -5.10(-0.74%)
Apr 17, 2017 708.90 749.70 675.75 693.60 460 -33.15(-4.56%)
Apr 13, 2017 770.10 773.59 703.80 726.75 390 -15.30(-2.06%)
Apr 12, 2017 714.00 744.57 703.80 742.05 499 +25.50(+3.56%)
Apr 11, 2017 767.55 785.40 714.00 716.55 553 -56.10(-7.26%)
Apr 10, 2017 798.15 800.70 754.80 772.65 466 -40.80(-5.02%)
Apr 07, 2017 877.20 877.20 780.30 813.45 270 -7.65(-0.93%)
Apr 06, 2017 810.90 872.10 744.60 821.10 2,175 -17.85(-2.13%)
Apr 05, 2017 981.75 991.95 799.68 838.95 4,303 -206.55(-19.76%)
Apr 04, 2017 907.80 1397 872.10 1046 76,105 +267.55(+34.39%)
Apr 03, 2017 752.25 780.30 708.93 777.95 788 +74.15(+10.54%)
Mar 31, 2017 668.10 777.62 668.10 703.80 941 +25.50(+3.76%)
Mar 30, 2017 663.03 696.15 663.00 678.30 140 +0.00(+0.00%)
Mar 29, 2017 665.60 684.93 663.00 678.30 53 +10.20(+1.53%)
Mar 28, 2017 696.15 696.15 642.60 668.10 97 +5.10(+0.77%)
Mar 27, 2017 683.40 698.70 642.60 663.00 241 -22.95(-3.35%)
Mar 24, 2017 612.00 739.50 604.35 685.95 1,226 +107.07(+18.50%)
Mar 23, 2017 573.75 591.60 573.75 578.88 107 -2.52(-0.43%)
Mar 22, 2017 581.43 586.50 571.20 581.40 22 +5.10(+0.88%)
Mar 21, 2017 586.50 586.53 573.75 576.30 87 -5.10(-0.88%)
Mar 20, 2017 604.35 619.14 573.77 581.40 63 -0.89(-0.15%)
Mar 17, 2017 589.05 599.25 579.74 582.29 63 -16.96(-2.83%)
Mar 16, 2017 591.60 624.75 574.87 599.25 77 -10.20(-1.67%)
Mar 15, 2017 629.85 636.89 601.80 609.45 27 -15.30(-2.45%)
Mar 14, 2017 612.00 630.92 612.00 624.75 77 -5.10(-0.81%)
Mar 13, 2017 601.80 700.23 581.40 629.85 119 +7.65(+1.23%)
Mar 10, 2017 652.80 660.45 599.28 622.20 254 -17.85(-2.79%)
Mar 09, 2017 663.00 683.40 640.05 640.05 164 -28.05(-4.20%)
Mar 08, 2017 663.00 703.80 663.00 668.10 141 +2.52(+0.38%)
Mar 07, 2017 680.24 696.15 664.00 665.58 74 -2.52(-0.38%)
Mar 06, 2017 703.80 703.80 663.00 668.10 99 -28.05(-4.03%)
Mar 03, 2017 693.60 708.90 680.85 696.15 75 +15.30(+2.25%)
Mar 02, 2017 701.25 701.25 663.00 680.85 210 +7.65(+1.14%)
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.