Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Benitec Biopharma Ltd ADR (NQ: BNTC )

8.760 +0.400 (+4.78%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 19, 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 (%)
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.