Skip to main content

Benitec Biopharma Ltd ADR (NQ: BNTC )

5.210 +0.080 (+1.56%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 70.55 73.10 66.47 67.32 22,832 -5.10(-7.04%)
Aug 30, 2021 70.04 76.33 67.15 72.42 8,029 +4.25(+6.23%)
Aug 27, 2021 70.04 71.06 68.00 68.17 1,135 -2.21(-3.14%)
Aug 26, 2021 69.87 72.59 68.87 70.38 1,548 +0.17(+0.24%)
Aug 25, 2021 70.21 71.91 69.36 70.21 1,710 -0.34(-0.48%)
Aug 24, 2021 72.08 72.43 67.49 70.55 4,207 -0.51(-0.72%)
Aug 23, 2021 65.96 72.25 64.60 71.06 20,012 +4.42(+6.63%)
Aug 20, 2021 68.34 69.36 64.11 66.64 3,303 -1.02(-1.51%)
Aug 19, 2021 70.04 70.22 65.79 67.66 2,258 -2.21(-3.16%)
Aug 18, 2021 66.98 72.76 65.18 69.87 14,646 +3.06(+4.58%)
Aug 17, 2021 66.30 67.83 63.85 66.81 2,855 +0.51(+0.77%)
Aug 16, 2021 67.83 67.83 64.09 66.30 734 -1.19(-1.76%)
Aug 13, 2021 67.66 68.00 66.44 67.49 1,242 +0.17(+0.25%)
Aug 12, 2021 66.81 67.32 65.62 67.32 1,374 +0.51(+0.76%)
Aug 11, 2021 65.96 66.98 64.94 66.81 2,107 +0.51(+0.77%)
Aug 10, 2021 65.79 67.32 64.60 66.30 3,673 +0.51(+0.78%)
Aug 09, 2021 64.94 66.64 63.75 65.79 1,671 +0.17(+0.26%)
Aug 06, 2021 64.43 65.62 61.37 65.62 7,187 +4.08(+6.63%)
Aug 05, 2021 61.20 62.89 58.91 61.54 4,440 +1.19(+1.97%)
Aug 04, 2021 60.86 61.88 58.65 60.35 5,153 +0.00(+0.00%)
Aug 03, 2021 60.18 60.86 58.48 60.35 6,589 +1.02(+1.72%)
Aug 02, 2021 58.82 61.88 58.82 59.33 6,561 -0.17(-0.29%)
Jul 30, 2021 61.20 62.22 59.41 59.50 7,139 -2.72(-4.37%)
Jul 29, 2021 62.58 64.26 61.37 62.22 6,879 -0.17(-0.27%)
Jul 28, 2021 62.73 67.32 60.18 62.39 11,453 -0.85(-1.34%)
Jul 27, 2021 65.45 67.15 59.70 63.24 13,594 -1.02(-1.59%)
Jul 26, 2021 63.24 67.49 63.24 64.26 7,704 +0.17(+0.27%)
Jul 23, 2021 64.09 66.47 62.90 64.09 3,558 -1.87(-2.84%)
Jul 22, 2021 64.77 68.68 62.23 65.96 10,591 +0.51(+0.78%)
Jul 21, 2021 61.20 70.89 61.20 65.45 15,421 +3.91(+6.35%)
Jul 20, 2021 60.86 64.09 60.86 61.54 1,138 +0.85(+1.40%)
Jul 19, 2021 61.37 66.30 58.14 60.69 8,755 -2.55(-4.03%)
Jul 16, 2021 64.09 65.96 62.97 63.24 2,439 -1.36(-2.11%)
Jul 15, 2021 66.98 66.98 63.41 64.60 2,994 -3.40(-5.00%)
Jul 14, 2021 70.55 70.55 65.45 68.00 5,752 -3.06(-4.31%)
Jul 13, 2021 67.49 72.59 65.30 71.06 7,394 +3.23(+4.76%)
Jul 12, 2021 66.64 67.83 65.57 67.83 963 +1.02(+1.53%)
Jul 09, 2021 66.13 67.66 65.11 66.81 1,909 +0.68(+1.03%)
Jul 08, 2021 62.56 66.13 60.87 66.13 2,907 +0.85(+1.30%)
Jul 07, 2021 65.28 65.96 61.71 65.28 4,477 +0.68(+1.05%)
Jul 06, 2021 69.02 69.02 63.92 64.60 8,268 -4.25(-6.17%)
Jul 02, 2021 71.74 71.74 67.32 68.85 5,673 -3.06(-4.26%)
Jul 01, 2021 72.25 73.78 69.14 71.91 6,279 -0.34(-0.47%)
Jun 30, 2021 73.78 73.78 71.50 72.25 4,171 -2.38(-3.19%)
Jun 29, 2021 72.60 74.63 69.87 74.63 6,491 +1.10(+1.50%)
Jun 28, 2021 69.19 74.12 69.19 73.53 9,488 +3.48(+4.98%)
Jun 25, 2021 70.04 70.72 68.00 70.04 7,939 -0.17(-0.24%)
Jun 24, 2021 72.42 74.83 69.59 70.21 5,196 -2.55(-3.50%)
Jun 23, 2021 71.23 73.61 70.63 72.76 2,575 +1.02(+1.42%)
Jun 22, 2021 71.23 75.82 71.23 71.74 3,541 -1.02(-1.40%)
Jun 21, 2021 68.17 73.78 68.00 72.76 9,168 +5.78(+8.63%)
Jun 18, 2021 72.08 75.48 66.59 66.98 12,883 -4.93(-6.86%)
Jun 17, 2021 73.95 82.45 71.06 71.91 20,654 -2.38(-3.20%)
Jun 16, 2021 74.46 76.16 73.10 74.29 4,232 -0.51(-0.68%)
Jun 15, 2021 79.90 80.41 73.10 74.80 6,158 -5.10(-6.38%)
Jun 14, 2021 77.86 81.77 77.86 79.90 3,968 -0.17(-0.21%)
Jun 11, 2021 81.23 82.03 78.88 80.07 4,429 -2.04(-2.48%)
Jun 10, 2021 83.81 83.98 79.92 82.11 3,241 -0.51(-0.62%)
Jun 09, 2021 82.96 86.19 82.53 82.62 4,898 -1.36(-1.62%)
Jun 08, 2021 82.28 84.66 79.64 83.98 5,232 +1.36(+1.65%)
Jun 07, 2021 78.37 84.83 77.41 82.62 10,069 +4.25(+5.42%)
Jun 04, 2021 79.56 81.09 77.69 78.37 2,690 -1.53(-1.91%)
Jun 03, 2021 80.24 81.77 76.50 79.90 6,671 -1.36(-1.67%)
Jun 02, 2021 80.07 82.28 78.71 81.26 3,775 +1.36(+1.70%)
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.