Benitec Biopharma Ltd ADR (NQ: BNTC )

8.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 480.68 480.68 453.47 464.35 139 -14.51(-3.03%)
Apr 27, 2017 477.05 493.35 438.96 478.86 462 +0.00(+0.00%)
Apr 26, 2017 504.25 507.88 478.86 478.86 286 -1.81(-0.38%)
Apr 25, 2017 478.86 507.88 478.86 480.68 424 +1.81(+0.38%)
Apr 24, 2017 498.81 498.81 467.98 478.86 252 +0.00(+0.00%)
Apr 21, 2017 473.42 501.95 464.35 478.86 339 +3.63(+0.76%)
Apr 20, 2017 513.33 527.15 475.23 475.23 503 -34.46(-6.76%)
Apr 19, 2017 486.12 529.65 486.12 509.70 193 +19.95(+4.07%)
Apr 18, 2017 486.12 507.07 486.12 489.74 251 -3.63(-0.74%)
Apr 17, 2017 504.25 533.28 480.68 493.37 646 -23.58(-4.56%)
Apr 13, 2017 547.79 550.27 500.63 516.95 549 -10.88(-2.06%)
Apr 12, 2017 507.88 529.63 500.63 527.84 702 +18.14(+3.56%)
Apr 11, 2017 545.97 558.67 507.88 509.70 777 -39.90(-7.26%)
Apr 10, 2017 567.74 569.55 536.90 549.60 656 -29.02(-5.02%)
Apr 07, 2017 623.97 623.97 555.04 578.62 380 -5.44(-0.93%)
Apr 06, 2017 576.81 620.34 529.65 584.07 3,058 -12.70(-2.13%)
Apr 05, 2017 698.34 705.60 568.83 596.76 6,049 -146.92(-19.76%)
Apr 04, 2017 645.74 994.00 620.34 743.69 106,992 +190.31(+34.39%)
Apr 03, 2017 535.09 555.04 504.27 553.38 1,108 +52.75(+10.54%)
Mar 31, 2017 475.23 553.14 475.23 500.63 1,323 +18.14(+3.76%)
Mar 30, 2017 471.62 495.19 471.61 482.49 197 +0.00(+0.00%)
Mar 29, 2017 473.46 487.20 471.61 482.49 75 +7.26(+1.53%)
Mar 28, 2017 495.19 495.19 457.10 475.23 137 +3.63(+0.77%)
Mar 27, 2017 486.12 497.00 457.10 471.61 338 -16.32(-3.35%)
Mar 24, 2017 435.33 526.02 429.89 487.93 1,724 +76.16(+18.50%)
Mar 23, 2017 408.12 420.82 408.12 411.77 150 -1.80(-0.43%)
Mar 22, 2017 413.58 417.19 406.31 413.56 31 +3.63(+0.89%)
Mar 21, 2017 417.19 417.21 408.12 409.93 122 -3.63(-0.88%)
Mar 20, 2017 429.89 440.41 408.14 413.56 89 -0.63(-0.15%)
Mar 17, 2017 419.00 426.26 412.38 414.20 89 -12.06(-2.83%)
Mar 16, 2017 420.82 444.40 408.92 426.26 109 -7.25(-1.67%)
Mar 15, 2017 448.02 453.03 428.07 433.51 39 -10.88(-2.45%)
Mar 14, 2017 435.33 448.79 435.33 444.40 109 -3.63(-0.81%)
Mar 13, 2017 428.07 498.09 413.56 448.02 168 +5.44(+1.23%)
Mar 10, 2017 464.35 469.79 426.28 442.58 357 -12.70(-2.79%)
Mar 09, 2017 471.61 486.12 455.28 455.28 231 -19.95(-4.20%)
Mar 08, 2017 471.61 500.63 471.61 475.23 199 +1.80(+0.38%)
Mar 07, 2017 483.87 495.19 472.31 473.44 104 -1.80(-0.38%)
Mar 06, 2017 500.63 500.63 471.61 475.23 139 -19.95(-4.03%)
Mar 03, 2017 493.37 504.25 484.30 495.19 106 +10.88(+2.25%)
Mar 02, 2017 498.81 498.81 471.61 484.30 295 +5.44(+1.14%)
Mar 01, 2017 487.93 504.25 475.23 478.86 159 -9.07(-1.86%)
Feb 28, 2017 473.42 520.74 473.42 487.93 144 +10.88(+2.28%)
Feb 27, 2017 446.21 531.46 446.21 477.05 1,394 +29.02(+6.48%)
Feb 24, 2017 462.54 462.54 429.89 448.02 274 -10.88(-2.37%)
Feb 23, 2017 470.21 477.05 453.47 458.91 294 -10.88(-2.32%)
Feb 22, 2017 486.12 498.81 467.98 469.79 504 -16.33(-3.36%)
Feb 21, 2017 542.35 542.35 479.33 486.12 1,791 -67.11(-12.13%)
Feb 17, 2017 553.23 553.23 553.23 0 -21.77(-3.79%)
Feb 16, 2017 555.04 665.69 555.04 575.00 11,470 +32.65(+6.02%)
Feb 15, 2017 553.23 602.20 527.84 542.35 2,232 -10.88(-1.97%)
Feb 14, 2017 498.81 585.97 486.12 553.23 1,493 +47.16(+9.32%)
Feb 13, 2017 495.19 527.84 482.49 506.07 1,166 +5.44(+1.09%)
Feb 10, 2017 527.84 535.09 489.76 500.63 1,244 -36.28(-6.76%)
Feb 09, 2017 569.55 594.95 524.21 536.90 3,871 -39.90(-6.92%)
Feb 08, 2017 547.79 607.65 516.95 576.81 7,119 +21.77(+3.92%)
Feb 07, 2017 449.84 643.92 449.84 555.04 27,110 +103.39(+22.89%)
Feb 06, 2017 478.86 498.81 409.93 451.65 3,247 -32.65(-6.74%)
Feb 03, 2017 580.44 614.90 444.40 484.30 15,850 -195.90(-28.80%)
Feb 02, 2017 281.15 805.36 281.15 680.20 54,788 +389.98(+134.38%)
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.