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

Benitec Biopharma Ltd ADR (NQ: BNTC )

8.450 +1.020 (+13.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Sep 29, 2017 548.25 560.75 522.75 553.35 124 -5.10(-0.91%)
Sep 28, 2017 524.02 558.45 515.10 558.45 174 +43.35(+8.42%)
Sep 27, 2017 522.75 545.70 513.83 515.10 76 -10.20(-1.94%)
Sep 26, 2017 558.20 558.20 517.65 525.30 101 -35.70(-6.36%)
Sep 25, 2017 535.50 566.10 535.50 561.00 105 +17.85(+3.29%)
Sep 22, 2017 532.95 548.25 526.83 543.15 56 +5.10(+0.95%)
Sep 21, 2017 527.85 548.25 527.85 538.05 37 +22.95(+4.46%)
Sep 20, 2017 538.05 545.70 515.10 515.10 39 -20.40(-3.81%)
Sep 19, 2017 527.60 535.50 527.60 535.50 65 +10.20(+1.94%)
Sep 18, 2017 530.40 531.42 525.30 525.30 35 +5.10(+0.98%)
Sep 15, 2017 522.75 535.50 517.65 520.20 40 -2.55(-0.49%)
Sep 14, 2017 522.75 532.95 510.00 522.75 35 -1.43(-0.27%)
Sep 13, 2017 522.75 526.83 504.90 524.18 116 +11.63(+2.27%)
Sep 12, 2017 535.83 538.05 510.00 512.55 52 -17.85(-3.37%)
Sep 11, 2017 538.05 538.05 522.75 530.40 12 +10.20(+1.96%)
Sep 08, 2017 520.20 536.75 520.20 520.20 28 -12.75(-2.39%)
Sep 07, 2017 522.75 532.95 510.00 532.95 39 +0.00(+0.00%)
Sep 06, 2017 522.78 532.95 522.75 532.95 11 +7.65(+1.46%)
Sep 05, 2017 520.20 538.05 520.20 525.30 12 -5.10(-0.96%)
Sep 01, 2017 540.60 545.70 527.85 530.40 44 +7.65(+1.46%)
Aug 31, 2017 513.34 532.95 510.00 522.75 75 -7.65(-1.44%)
Aug 30, 2017 530.40 532.95 517.65 530.40 113 -7.65(-1.42%)
Aug 29, 2017 530.40 540.60 527.85 538.05 19 +7.65(+1.44%)
Aug 28, 2017 530.40 538.05 507.45 530.40 31 +20.40(+4.00%)
Aug 25, 2017 510.00 512.55 504.90 510.00 101 +0.00(+0.00%)
Aug 24, 2017 534.48 504.90 510.00 133 -20.40(-3.85%)
Aug 23, 2017 520.20 530.40 515.10 530.40 26 +0.00(+0.00%)
Aug 22, 2017 525.38 535.50 525.38 530.40 3 -10.20(-1.89%)
Aug 21, 2017 553.58 553.58 524.59 540.60 47 +2.55(+0.47%)
Aug 18, 2017 538.05 591.60 507.45 538.05 66 +12.72(+2.42%)
Aug 17, 2017 549.40 549.40 525.15 525.33 9 -35.67(-6.36%)
Aug 16, 2017 555.90 561.00 539.22 561.00 2 +46.89(+9.12%)
Aug 15, 2017 509.11 532.95 509.11 514.11 41 -31.60(-5.79%)
Aug 14, 2017 563.55 576.30 518.44 545.70 122 -15.30(-2.73%)
Aug 11, 2017 566.10 566.10 527.85 561.00 55 -12.75(-2.22%)
Aug 10, 2017 537.28 573.75 504.93 573.75 99 +38.25(+7.14%)
Aug 09, 2017 576.30 576.30 535.50 535.50 27 -28.05(-4.98%)
Aug 08, 2017 576.30 576.30 545.70 563.55 142 +15.30(+2.79%)
Aug 07, 2017 499.77 563.29 489.62 548.25 54 +48.45(+9.69%)
Aug 04, 2017 517.65 520.20 497.25 499.80 107 -20.40(-3.92%)
Aug 03, 2017 535.50 557.23 479.40 520.20 101 +10.20(+2.00%)
Aug 02, 2017 527.85 568.65 510.00 510.00 68 -17.85(-3.38%)
Aug 01, 2017 599.25 527.85 527.85 275 -48.45(-8.41%)
Jul 31, 2017 553.35 599.25 550.80 576.30 183 +28.05(+5.12%)
Jul 28, 2017 589.05 591.60 548.25 548.25 81 -40.80(-6.93%)
Jul 27, 2017 596.70 596.70 589.05 589.05 34 -7.65(-1.28%)
Jul 26, 2017 600.42 601.80 592.21 596.70 103 -7.75(-1.28%)
Jul 25, 2017 599.25 606.90 589.08 604.45 69 +20.50(+3.51%)
Jul 24, 2017 604.35 605.62 581.40 583.95 26 -5.10(-0.87%)
Jul 21, 2017 599.25 599.25 572.48 589.05 50 +0.00(+0.00%)
Jul 20, 2017 525.30 606.90 525.30 589.05 229 +30.60(+5.48%)
Jul 19, 2017 553.35 561.00 517.65 558.45 87 +5.10(+0.92%)
Jul 18, 2017 522.75 566.10 522.75 553.35 104 +25.50(+4.83%)
Jul 17, 2017 512.55 553.35 497.25 527.85 531 +28.05(+5.61%)
Jul 14, 2017 502.35 517.65 499.80 499.80 16 -2.55(-0.51%)
Jul 13, 2017 502.35 520.20 484.50 502.35 314 -10.20(-1.99%)
Jul 12, 2017 479.40 525.30 474.30 512.55 122 +16.57(+3.34%)
Jul 11, 2017 485.77 495.98 480.42 495.98 27 +19.12(+4.01%)
Jul 10, 2017 479.40 497.25 476.85 476.85 35 -7.65(-1.58%)
Jul 07, 2017 504.90 504.90 472.62 484.50 61 -17.85(-3.55%)
Jul 06, 2017 483.53 507.45 483.53 502.35 140 +25.50(+5.35%)
Jul 05, 2017 474.30 481.95 474.30 476.85 4 +5.10(+1.08%)
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.