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 (%)
Jan 29, 2021 68.51 71.74 65.65 68.17 17,741 -0.68(-0.99%)
Jan 28, 2021 70.14 74.46 65.28 68.85 16,521 +0.17(+0.25%)
Jan 27, 2021 71.40 75.82 68.00 68.68 40,498 -10.71(-13.49%)
Jan 26, 2021 71.74 92.65 69.19 79.39 165,465 +9.18(+13.08%)
Jan 25, 2021 74.63 74.66 68.51 70.21 17,370 -2.55(-3.50%)
Jan 22, 2021 64.94 74.46 64.94 72.76 26,411 +5.10(+7.54%)
Jan 21, 2021 67.66 68.85 64.77 67.66 10,731 +1.70(+2.58%)
Jan 20, 2021 62.22 74.80 61.88 65.96 71,367 +4.25(+6.89%)
Jan 19, 2021 60.35 62.56 59.16 61.71 6,255 +1.36(+2.25%)
Jan 15, 2021 62.56 62.90 59.16 60.35 8,523 -1.70(-2.74%)
Jan 14, 2021 62.22 62.85 60.52 62.05 7,463 +0.00(+0.00%)
Jan 13, 2021 62.90 63.75 60.35 62.05 8,116 +0.00(+0.00%)
Jan 12, 2021 58.31 62.39 57.97 62.05 13,167 +3.74(+6.41%)
Jan 11, 2021 58.31 59.16 57.38 58.31 7,667 -0.17(-0.29%)
Jan 08, 2021 60.69 61.12 56.95 58.48 9,588 -2.04(-3.37%)
Jan 07, 2021 56.10 61.03 56.10 60.52 10,607 +5.27(+9.54%)
Jan 06, 2021 58.65 59.16 53.88 55.25 17,215 -2.72(-4.69%)
Jan 05, 2021 57.63 58.65 54.91 57.97 10,303 +1.19(+2.10%)
Jan 04, 2021 51.85 58.82 51.85 56.78 29,894 +5.78(+11.33%)
Dec 31, 2020 51.00 51.00 51.00 11,415 -3.06(-5.66%)
Dec 30, 2020 52.19 54.06 51.34 54.06 11,415 +3.91(+7.80%)
Dec 29, 2020 53.21 54.23 50.15 50.15 19,918 -3.06(-5.75%)
Dec 28, 2020 53.55 54.40 52.36 53.21 13,206 +0.68(+1.29%)
Dec 24, 2020 53.55 54.08 51.34 52.53 7,729 -0.68(-1.28%)
Dec 23, 2020 54.40 55.76 52.36 53.21 15,454 -0.51(-0.95%)
Dec 22, 2020 53.21 55.25 51.68 53.72 15,396 +1.02(+1.94%)
Dec 21, 2020 47.60 53.55 47.60 52.70 23,658 +4.59(+9.54%)
Dec 18, 2020 48.96 52.70 48.11 48.11 34,852 -0.85(-1.74%)
Dec 17, 2020 46.92 49.47 46.92 48.96 15,835 +1.70(+3.60%)
Dec 16, 2020 47.43 47.94 46.24 47.26 7,310 +0.17(+0.36%)
Dec 15, 2020 46.75 50.32 46.07 47.09 29,635 +0.85(+1.84%)
Dec 14, 2020 46.58 48.62 45.76 46.24 14,001 +0.17(+0.37%)
Dec 11, 2020 46.92 47.26 45.22 46.07 24,364 -0.85(-1.81%)
Dec 10, 2020 47.94 49.13 44.37 46.92 56,204 -3.74(-7.38%)
Dec 09, 2020 46.92 67.15 46.75 50.66 624,733 +3.74(+7.97%)
Dec 08, 2020 45.56 48.62 45.05 46.92 14,433 +0.34(+0.73%)
Dec 07, 2020 47.26 47.94 45.56 46.58 13,627 -0.34(-0.72%)
Dec 04, 2020 47.60 47.85 46.58 46.92 6,105 -0.68(-1.43%)
Dec 03, 2020 47.43 47.94 47.26 47.60 9,620 -0.34(-0.71%)
Dec 02, 2020 48.45 48.62 47.09 47.94 8,250 -0.68(-1.40%)
Dec 01, 2020 50.15 50.15 47.09 48.62 24,068 -1.70(-3.38%)
Nov 30, 2020 49.98 50.83 47.77 50.32 12,842 +0.34(+0.68%)
Nov 27, 2020 48.79 52.02 47.87 49.98 24,870 +1.87(+3.89%)
Nov 25, 2020 46.41 48.45 45.56 48.11 12,923 +2.38(+5.20%)
Nov 24, 2020 47.94 47.94 45.05 45.73 14,972 -1.70(-3.58%)
Nov 23, 2020 48.96 48.96 46.75 47.43 8,209 -1.53(-3.13%)
Nov 20, 2020 49.64 50.32 46.92 48.96 19,058 +0.51(+1.05%)
Nov 19, 2020 45.90 50.15 42.84 48.45 31,944 +2.89(+6.34%)
Nov 18, 2020 45.05 46.58 44.37 45.56 13,885 -1.19(-2.55%)
Nov 17, 2020 46.75 47.43 45.39 46.75 12,079 -0.51(-1.08%)
Nov 16, 2020 48.96 49.30 45.56 47.26 19,700 -1.62(-3.32%)
Nov 13, 2020 49.13 50.23 45.90 48.88 32,882 -1.44(-2.86%)
Nov 12, 2020 51.85 59.67 46.92 50.32 258,007 -0.85(-1.66%)
Nov 11, 2020 52.70 53.38 48.45 51.17 40,397 -1.53(-2.90%)
Nov 10, 2020 47.60 54.74 47.60 52.70 86,722 +3.91(+8.01%)
Nov 09, 2020 49.13 49.30 47.26 48.79 9,624 +3.06(+6.69%)
Nov 06, 2020 46.24 47.63 45.05 45.73 6,182 -1.87(-3.93%)
Nov 05, 2020 48.45 50.73 45.73 47.60 3,687 -1.02(-2.10%)
Nov 04, 2020 46.41 51.00 44.20 48.62 4,892 +2.55(+5.54%)
Nov 03, 2020 44.20 46.07 43.35 46.07 4,562 +1.70(+3.83%)
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.