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

Benitec Biopharma Ltd ADR (NQ: BNTC )

6.720 -0.140 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 29, 2020 125.12 125.12 117.30 124.10 470 +3.91(+3.25%)
May 28, 2020 119.00 125.80 119.00 120.19 802 +1.70(+1.43%)
May 27, 2020 119.17 119.68 111.01 118.49 711 -0.51(-0.43%)
May 26, 2020 119.17 127.50 119.00 119.00 883 -4.93(-3.98%)
May 22, 2020 128.35 128.35 122.35 123.93 711 -10.20(-7.60%)
May 21, 2020 139.03 139.03 121.04 134.13 1,624 +0.34(+0.25%)
May 20, 2020 146.03 146.03 126.48 133.79 2,326 -5.61(-4.02%)
May 19, 2020 132.77 144.33 132.60 139.40 1,165 +6.80(+5.13%)
May 18, 2020 141.78 141.78 131.45 132.60 1,423 -8.79(-6.22%)
May 15, 2020 144.33 144.33 135.32 141.39 458 -0.73(-0.51%)
May 14, 2020 148.92 150.42 137.70 142.12 746 -3.23(-2.22%)
May 13, 2020 138.89 158.61 136.00 145.35 5,830 +6.45(+4.64%)
May 12, 2020 138.72 155.04 137.87 138.90 3,999 -0.25(-0.18%)
May 11, 2020 144.84 144.84 132.09 139.15 526 -2.80(-1.98%)
May 08, 2020 139.23 145.86 137.87 141.95 276 +2.04(+1.46%)
May 07, 2020 155.89 155.89 136.17 139.91 1,126 -9.18(-6.16%)
May 06, 2020 152.32 157.25 145.35 149.09 2,609 +4.59(+3.18%)
May 05, 2020 136.00 151.30 136.00 144.50 2,850 +11.05(+8.28%)
May 04, 2020 144.84 153.00 131.75 133.45 1,395 -10.03(-6.99%)
May 01, 2020 144.50 152.44 137.53 143.48 664 -11.22(-7.25%)
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%)
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.