Benitec Biopharma Ltd ADR (NQ: BNTC )

5.250 +0.120 (+2.34%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 5.210 5.270 5.050 5.250 21,015 +0.12(+2.34%)
Mar 27, 2024 5.080 5.270 5.080 5.130 3,987 +0.17(+3.43%)
Mar 26, 2024 5.050 5.150 4.860 4.960 7,617 +0.00(+0.00%)
Mar 25, 2024 4.950 5.198 4.888 4.960 10,754 +0.01(+0.20%)
Mar 22, 2024 5.150 5.360 4.850 4.950 8,736 -0.14(-2.75%)
Mar 21, 2024 5.480 5.610 5.090 5.090 23,910 -0.26(-4.86%)
Mar 20, 2024 5.180 5.440 5.150 5.350 27,207 +0.28(+5.52%)
Mar 19, 2024 5.160 5.180 5.070 5.070 1,412 -0.07(-1.36%)
Mar 18, 2024 5.100 5.177 5.078 5.140 2,274 +0.04(+0.78%)
Mar 15, 2024 5.160 5.190 5.010 5.100 6,384 -0.07(-1.35%)
Mar 14, 2024 5.290 5.429 5.150 5.170 13,864 -0.02(-0.39%)
Mar 13, 2024 5.010 5.220 5.000 5.190 11,371 +0.21(+4.11%)
Mar 12, 2024 4.953 5.022 4.950 4.985 2,082 +0.03(+0.50%)
Mar 11, 2024 4.960 5.143 4.910 4.960 2,869 +0.07(+1.43%)
Mar 08, 2024 4.920 4.920 4.760 4.890 12,253 -0.04(-0.81%)
Mar 07, 2024 5.150 5.210 4.900 4.930 15,313 -0.28(-5.37%)
Mar 06, 2024 5.400 5.400 5.006 5.210 9,503 -0.12(-2.25%)
Mar 05, 2024 4.400 5.540 4.260 5.330 43,881 +0.59(+12.45%)
Mar 04, 2024 5.800 5.950 4.570 4.740 62,410 -0.88(-15.66%)
Mar 01, 2024 4.740 5.655 4.740 5.620 63,168 +0.77(+15.88%)
Feb 29, 2024 4.600 4.900 4.476 4.850 23,591 +0.35(+7.78%)
Feb 28, 2024 4.350 4.500 4.350 4.500 62,173 +0.10(+2.27%)
Feb 27, 2024 4.330 4.420 4.180 4.400 52,539 +0.17(+4.02%)
Feb 26, 2024 3.700 4.230 3.655 4.230 61,513 +0.45(+11.90%)
Feb 23, 2024 3.540 3.850 3.540 3.780 27,653 +0.14(+3.85%)
Feb 22, 2024 3.390 3.640 3.280 3.640 47,702 +0.01(+0.30%)
Feb 21, 2024 2.850 3.870 2.750 3.629 50,716 +0.67(+22.61%)
Feb 20, 2024 2.960 3.000 2.766 2.960 5,907 -0.02(-0.64%)
Feb 16, 2024 2.980 3.030 2.970 2.979 6,373 +0.10(+3.44%)
Feb 15, 2024 3.000 3.000 2.830 2.880 4,727 +0.08(+2.85%)
Feb 14, 2024 2.810 2.820 2.740 2.800 22,522 -0.05(-1.79%)
Feb 13, 2024 2.810 3.020 2.810 2.851 3,363 +0.00(+0.05%)
Feb 12, 2024 2.870 2.892 2.850 2.850 4,777 -0.00(-0.00%)
Feb 09, 2024 2.832 2.880 2.832 2.850 5,118 +0.03(+1.07%)
Feb 08, 2024 2.850 2.890 2.800 2.820 10,307 +0.02(+0.71%)
Feb 07, 2024 3.090 3.090 2.700 2.800 7,949 -0.19(-6.35%)
Feb 06, 2024 2.880 3.000 2.700 2.990 25,004 -0.03(-0.99%)
Feb 05, 2024 2.960 3.020 2.960 3.020 777 +0.21(+7.30%)
Feb 01, 2024 2.814 374 +0.00(+0.16%)
Jan 31, 2024 2.960 3.025 2.810 2.810 6,945 -0.11(-3.77%)
Jan 30, 2024 3.083 3.083 2.900 2.920 4,158 -0.10(-3.30%)
Jan 29, 2024 3.010 3.070 2.810 3.019 6,446 -0.05(-1.64%)
Jan 26, 2024 3.070 3.080 2.930 3.070 25,670 +0.13(+4.42%)
Jan 25, 2024 3.050 3.070 2.925 2.940 5,119 +0.09(+3.16%)
Jan 24, 2024 2.910 3.000 2.840 2.850 6,775 -0.04(-1.45%)
Jan 23, 2024 2.850 2.892 2.850 2.892 5,341 +0.04(+1.46%)
Jan 22, 2024 2.850 3.020 2.850 2.850 2,713 +0.00(+0.00%)
Jan 19, 2024 2.840 3.000 2.840 2.850 1,492 -0.09(-3.14%)
Jan 18, 2024 3.120 3.145 2.690 2.942 9,264 -0.27(-8.45%)
Jan 17, 2024 3.214 3.214 3.214 3.214 561 +0.28(+9.69%)
Jan 16, 2024 2.850 2.940 2.930 2.930 3,292 +0.00(+0.00%)
Jan 12, 2024 3.030 3.050 2.800 2.930 19,693 -0.16(-5.18%)
Jan 11, 2024 3.100 3.120 3.020 3.090 10,948 +0.09(+3.00%)
Jan 10, 2024 3.170 3.170 2.920 3.000 3,180 -0.17(-5.36%)
Jan 09, 2024 3.210 3.240 3.170 3.170 2,124 -0.12(-3.65%)
Jan 08, 2024 3.170 3.290 3.170 3.290 3,664 +0.02(+0.61%)
Jan 05, 2024 3.270 3.270 3.270 3.270 519 -0.03(-0.77%)
Jan 03, 2024 3.296 356 +0.02(+0.72%)
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.