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

Benitec Biopharma Ltd ADR (NQ: BNTC )

8.950 +0.080 (+0.90%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 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 30, 2018 703.80 765.00 640.05 668.10 164 -150.45(-18.38%)
Apr 25, 2018 818.55 818.55 818.55 0 +5.10(+0.63%)
Apr 24, 2018 818.55 851.67 810.90 813.45 50 +2.55(+0.31%)
Apr 23, 2018 810.90 814.95 810.90 810.90 34 -17.85(-2.15%)
Apr 20, 2018 810.90 828.75 810.90 828.75 4 +2.55(+0.31%)
Apr 19, 2018 813.45 826.20 810.90 826.20 25 +0.00(+0.00%)
Apr 18, 2018 810.90 828.75 810.90 826.20 21 -7.65(-0.92%)
Apr 17, 2018 828.75 833.85 810.90 833.85 17 +7.45(+0.90%)
Apr 16, 2018 841.50 849.79 826.40 826.40 57 -4.90(-0.59%)
Apr 13, 2018 872.10 872.10 816.00 831.30 76 -43.35(-4.96%)
Apr 12, 2018 826.97 915.42 823.88 874.65 234 +56.10(+6.85%)
Apr 11, 2018 833.85 838.95 818.55 818.55 24 -10.20(-1.23%)
Apr 10, 2018 821.10 828.75 821.10 828.75 3 +11.22(+1.37%)
Apr 09, 2018 826.20 836.40 817.53 817.53 3 -10.97(-1.32%)
Apr 06, 2018 818.55 828.75 818.55 828.50 8 +17.60(+2.17%)
Apr 05, 2018 818.55 821.10 810.90 810.90 22 -15.30(-1.85%)
Apr 04, 2018 803.25 826.20 803.25 826.20 5 +7.65(+0.93%)
Apr 03, 2018 816.00 823.65 810.90 818.55 27 -7.65(-0.93%)
Apr 02, 2018 836.40 836.40 810.90 826.20 13 +14.23(+1.75%)
Mar 29, 2018 811.97 811.97 811.97 0 -11.68(-1.42%)
Mar 28, 2018 810.90 826.20 810.90 823.65 59 +12.75(+1.57%)
Mar 27, 2018 841.50 841.50 780.30 810.90 99 -17.85(-2.15%)
Mar 26, 2018 828.75 836.40 828.75 828.75 62 -12.75(-1.52%)
Mar 23, 2018 828.75 841.50 828.75 841.50 43 +7.65(+0.92%)
Mar 22, 2018 828.75 838.77 828.75 833.85 53 -10.20(-1.21%)
Mar 21, 2018 831.30 846.60 828.75 844.05 15 +15.30(+1.85%)
Mar 20, 2018 859.35 859.35 828.75 828.75 39 -15.30(-1.81%)
Mar 19, 2018 813.45 854.25 813.45 844.05 165 +17.85(+2.16%)
Mar 16, 2018 785.40 826.20 785.40 826.20 12 +40.80(+5.19%)
Mar 15, 2018 775.20 787.95 775.20 785.40 4 +12.75(+1.65%)
Mar 14, 2018 767.55 816.00 765.38 772.65 81 +2.55(+0.33%)
Mar 13, 2018 790.55 790.55 758.83 770.10 36 -6.38(-0.82%)
Mar 12, 2018 754.62 827.17 754.62 776.48 212 +14.02(+1.84%)
Mar 09, 2018 754.93 780.30 754.93 762.45 2 +15.30(+2.05%)
Mar 08, 2018 742.05 765.00 742.05 747.15 8 +5.10(+0.69%)
Mar 07, 2018 752.25 770.10 749.70 742.05 47 -28.05(-3.64%)
Mar 06, 2018 765.00 785.40 750.59 770.10 24 -2.55(-0.33%)
Mar 05, 2018 770.10 831.30 770.10 772.65 95 -10.20(-1.30%)
Mar 02, 2018 777.75 803.25 752.25 782.85 76 -12.75(-1.60%)
Mar 01, 2018 787.95 795.60 759.90 795.60 53 +43.35(+5.76%)
Feb 28, 2018 703.80 785.40 703.80 752.25 97 -2.55(-0.34%)
Feb 27, 2018 762.45 762.45 739.50 754.80 17 -7.65(-1.00%)
Feb 26, 2018 836.40 836.40 719.10 762.45 131 -81.60(-9.67%)
Feb 23, 2018 849.15 849.15 823.65 844.05 3 -2.55(-0.30%)
Feb 22, 2018 866.97 846.60 846.60 18 -5.10(-0.60%)
Feb 21, 2018 915.45 928.17 849.15 851.70 43 -67.24(-7.32%)
Feb 20, 2018 915.45 930.75 905.25 918.94 42 +26.44(+2.96%)
Feb 16, 2018 892.50 892.50 892.50 0 -17.85(-1.96%)
Feb 15, 2018 884.85 928.68 884.85 910.35 32 +30.60(+3.48%)
Feb 14, 2018 928.79 933.30 879.75 879.75 10 +7.65(+0.88%)
Feb 13, 2018 833.85 914.48 831.30 872.10 11 +25.50(+3.01%)
Feb 12, 2018 851.70 856.80 823.65 846.60 17 +10.20(+1.22%)
Feb 09, 2018 854.25 854.25 826.20 836.40 77 +20.40(+2.50%)
Feb 08, 2018 821.76 867.00 816.00 816.00 74 -20.40(-2.44%)
Feb 07, 2018 861.90 864.45 836.40 836.40 37 -10.20(-1.20%)
Feb 06, 2018 816.00 846.60 816.00 846.60 51 +24.97(+3.04%)
Feb 05, 2018 879.75 928.20 816.00 821.63 63 -58.12(-6.61%)
Feb 02, 2018 938.40 948.60 844.05 879.75 72 -48.45(-5.22%)
Feb 01, 2018 923.10 946.02 910.61 928.20 58 +5.10(+0.55%)
Jan 31, 2018 918.00 925.65 918.00 923.10 49 +2.55(+0.28%)
Jan 30, 2018 951.15 951.15 938.42 920.55 80 -12.75(-1.37%)
Jan 29, 2018 918.00 940.95 918.00 933.30 152 +40.80(+4.57%)
Jan 26, 2018 854.25 933.30 854.25 892.50 36 +25.50(+2.94%)
Jan 25, 2018 887.40 887.40 849.18 867.00 26 -26.72(-2.99%)
Jan 24, 2018 861.90 953.70 856.80 893.72 195 +31.82(+3.69%)
Jan 23, 2018 895.05 896.96 843.44 861.90 130 -33.15(-3.70%)
Jan 22, 2018 986.26 986.26 859.81 895.05 174 -68.85(-7.14%)
Jan 19, 2018 922.62 981.75 918.03 963.90 263 +45.90(+5.00%)
Jan 18, 2018 958.80 918.00 918.00 268 -40.80(-4.26%)
Jan 17, 2018 1015 1015 946.05 958.80 440 -51.00(-5.05%)
Jan 16, 2018 1046 1071 997.05 1010 1,264 +83.89(+9.06%)
Jan 12, 2018 925.90 925.90 925.90 0 +92.05(+11.04%)
Jan 11, 2018 813.45 869.55 813.45 833.85 22 +5.10(+0.62%)
Jan 10, 2018 816.00 838.95 808.35 828.75 50 +0.00(+0.00%)
Jan 09, 2018 851.70 851.70 816.00 828.75 190 +19.12(+2.36%)
Jan 08, 2018 823.65 874.65 786.78 809.62 132 -16.58(-2.01%)
Jan 05, 2018 892.50 892.50 823.65 826.20 148 -51.00(-5.81%)
Jan 04, 2018 790.50 892.50 790.50 877.20 417 +112.20(+14.67%)
Jan 03, 2018 739.50 766.73 739.50 765.00 26 +22.95(+3.09%)
Jan 02, 2018 744.60 765.00 739.50 742.05 28 -12.75(-1.69%)
Dec 29, 2017 754.80 754.80 754.80 0 +28.05(+3.86%)
Dec 28, 2017 747.15 749.70 726.75 726.75 109 -33.15(-4.36%)
Dec 27, 2017 729.30 759.90 726.75 759.90 54 +30.60(+4.20%)
Dec 26, 2017 696.84 739.50 696.84 729.30 66 +12.75(+1.78%)
Dec 22, 2017 696.15 767.55 691.05 716.55 65 -10.20(-1.40%)
Dec 21, 2017 734.94 752.25 726.75 726.75 56 -35.70(-4.68%)
Dec 20, 2017 752.25 767.55 747.66 762.45 19 +10.20(+1.36%)
Dec 19, 2017 721.65 754.80 719.12 752.25 63 -2.55(-0.34%)
Dec 18, 2017 729.30 762.45 726.75 754.80 104 +49.78(+7.06%)
Dec 15, 2017 753.52 754.80 705.02 705.02 114 -39.58(-5.32%)
Dec 14, 2017 752.50 765.00 724.20 744.60 86 -7.65(-1.02%)
Dec 13, 2017 739.50 770.10 734.40 752.25 71 +2.55(+0.34%)
Dec 12, 2017 810.90 810.90 728.56 749.70 81 -43.35(-5.47%)
Dec 11, 2017 765.00 821.10 757.35 793.05 72 +40.80(+5.42%)
Dec 08, 2017 744.60 804.52 743.63 752.25 403 +12.75(+1.72%)
Dec 07, 2017 714.00 749.70 714.00 739.50 60 +28.05(+3.94%)
Dec 06, 2017 709.89 757.35 709.89 711.45 16 -12.75(-1.76%)
Dec 05, 2017 703.80 726.75 703.80 724.20 46 +15.30(+2.16%)
Dec 04, 2017 765.00 765.00 706.35 708.90 133 -51.00(-6.71%)
Dec 01, 2017 749.50 772.65 744.60 759.90 53 +20.40(+2.76%)
Nov 30, 2017 762.45 772.65 725.53 739.50 133 -35.70(-4.61%)
Nov 29, 2017 765.00 777.75 765.00 775.20 187 +28.05(+3.75%)
Nov 28, 2017 754.80 821.10 744.86 747.15 518 -2.55(-0.34%)
Nov 27, 2017 795.60 816.00 691.05 749.70 955 +43.35(+6.14%)
Nov 24, 2017 701.25 706.35 701.25 706.35 34 +5.10(+0.73%)
Nov 22, 2017 683.40 711.45 683.40 701.25 117 +35.70(+5.36%)
Nov 21, 2017 664.02 665.55 657.90 665.55 69 +5.10(+0.77%)
Nov 20, 2017 733.43 733.43 660.45 660.45 13 -7.65(-1.15%)
Nov 17, 2017 668.12 708.90 650.25 668.10 109 -25.50(-3.68%)
Nov 16, 2017 711.45 716.55 688.50 693.60 74 +0.00(+0.00%)
Nov 15, 2017 685.95 703.80 675.75 693.60 63 +17.85(+2.64%)
Nov 14, 2017 673.20 747.15 665.55 675.75 110 -12.75(-1.85%)
Nov 13, 2017 701.25 742.05 645.18 688.50 177 -15.30(-2.17%)
Nov 10, 2017 683.40 726.75 683.30 703.80 74 +10.20(+1.47%)
Nov 09, 2017 706.35 736.03 691.05 693.60 82 -20.40(-2.86%)
Nov 08, 2017 724.20 675.75 714.00 154 -7.90(-1.10%)
Nov 07, 2017 744.60 746.89 716.55 721.90 55 -25.25(-3.38%)
Nov 06, 2017 721.65 747.15 721.65 747.15 166 +20.40(+2.81%)
Nov 03, 2017 726.85 739.25 714.25 726.75 138 +12.75(+1.79%)
Nov 02, 2017 719.10 731.85 675.75 714.00 296 -6.94(-0.96%)
Nov 01, 2017 731.85 731.85 701.25 720.94 99 -5.81(-0.80%)
Oct 31, 2017 752.25 752.25 702.91 726.75 114 -0.03(-0.00%)
Oct 30, 2017 691.02 734.38 663.03 726.78 233 +51.03(+7.55%)
Oct 27, 2017 704.90 705.00 663.00 675.75 196 -22.95(-3.28%)
Oct 26, 2017 652.80 714.00 652.80 698.70 333 +71.40(+11.38%)
Oct 25, 2017 642.60 647.70 612.00 627.30 200 +35.70(+6.03%)
Oct 24, 2017 624.75 670.65 591.60 591.60 199 -38.25(-6.07%)
Oct 23, 2017 636.23 645.15 619.65 629.85 70 -17.85(-2.76%)
Oct 20, 2017 680.85 691.05 619.65 647.70 219 -33.15(-4.87%)
Oct 19, 2017 660.45 688.50 651.19 680.85 201 +15.30(+2.30%)
Oct 18, 2017 803.25 808.35 627.30 665.55 2,431 -40.80(-5.78%)
Oct 17, 2017 594.15 861.90 573.75 706.35 6,100 +112.20(+18.88%)
Oct 16, 2017 601.06 615.16 558.45 594.15 162 -12.75(-2.10%)
Oct 13, 2017 673.20 726.75 599.25 606.90 156 -30.60(-4.80%)
Oct 12, 2017 642.60 676.75 606.90 637.50 273 +10.20(+1.63%)
Oct 11, 2017 606.90 627.30 599.40 627.30 52 +48.45(+8.37%)
Oct 10, 2017 629.85 629.85 573.75 578.85 197 -15.30(-2.58%)
Oct 09, 2017 573.75 627.30 566.10 594.15 110 -20.40(-3.32%)
Oct 06, 2017 688.50 688.50 612.00 614.55 245 -99.45(-13.93%)
Oct 05, 2017 803.25 803.25 683.40 714.00 331 -47.84(-6.28%)
Oct 04, 2017 663.00 879.75 663.00 761.84 2,047 +109.04(+16.70%)
Oct 03, 2017 550.80 673.20 550.80 652.80 409 +99.45(+17.97%)
Oct 02, 2017 527.85 561.00 527.85 553.35 42 +0.00(+0.00%)
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%)
Jul 03, 2017 474.30 502.35 471.75 471.75 50 +0.00(+0.00%)
Jun 30, 2017 479.43 509.26 471.75 471.75 84 -5.10(-1.07%)
Jun 29, 2017 487.05 487.05 476.80 476.85 58 -7.62(-1.57%)
Jun 28, 2017 487.05 489.57 474.30 484.47 55 -5.13(-1.05%)
Jun 27, 2017 507.45 507.45 487.05 489.60 55 -12.75(-2.54%)
Jun 26, 2017 489.60 530.40 489.60 502.35 236 +15.30(+3.14%)
Jun 23, 2017 517.65 530.40 471.75 487.05 392 -33.15(-6.37%)
Jun 22, 2017 548.25 548.25 502.35 520.20 96 +20.40(+4.08%)
Jun 21, 2017 530.40 550.01 499.80 499.80 74 -15.30(-2.97%)
Jun 20, 2017 550.80 550.80 504.90 515.10 46 -22.95(-4.27%)
Jun 19, 2017 504.90 558.45 504.90 538.05 126 +5.10(+0.96%)
Jun 16, 2017 515.10 532.95 487.05 532.95 329 +2.55(+0.48%)
Jun 15, 2017 561.00 573.75 494.70 530.40 256 -20.40(-3.70%)
Jun 14, 2017 561.00 571.20 548.25 550.80 329 -30.60(-5.26%)
Jun 13, 2017 586.50 586.50 576.89 581.40 41 -7.65(-1.30%)
Jun 12, 2017 599.25 612.00 585.40 589.05 14 -10.20(-1.70%)
Jun 09, 2017 601.80 614.55 589.05 599.25 92 +15.30(+2.62%)
Jun 08, 2017 581.40 612.00 573.75 583.95 50 -2.55(-0.43%)
Jun 07, 2017 632.40 632.40 566.10 586.50 31 +0.00(+0.00%)
Jun 06, 2017 566.10 606.90 566.10 586.50 67 -22.95(-3.77%)
Jun 05, 2017 629.85 629.85 561.00 609.45 196 -25.50(-4.02%)
Jun 02, 2017 563.55 652.80 553.86 634.95 535 +53.55(+9.21%)
Jun 01, 2017 563.55 586.50 535.50 581.40 304 +12.75(+2.24%)
May 31, 2017 583.98 596.70 568.65 568.65 33 -38.25(-6.30%)
May 30, 2017 573.75 612.00 553.35 606.90 105 +20.40(+3.48%)
May 26, 2017 583.95 586.50 575.25 586.50 16 -2.55(-0.43%)
May 25, 2017 566.10 593.89 550.80 589.05 160 +10.20(+1.76%)
May 24, 2017 576.30 606.88 573.75 578.85 50 -12.75(-2.16%)
May 23, 2017 599.25 613.20 578.85 591.60 109 -12.75(-2.11%)
May 22, 2017 665.55 665.55 599.28 604.35 83 +5.10(+0.85%)
May 19, 2017 599.25 624.75 591.60 599.25 244 +22.95(+3.98%)
May 18, 2017 589.05 611.11 573.75 576.30 92 -10.20(-1.74%)
May 17, 2017 629.85 650.25 586.50 586.50 551 -43.35(-6.88%)
May 16, 2017 657.90 670.65 612.00 629.85 301 -10.20(-1.59%)
May 15, 2017 653.57 673.20 637.50 640.05 42 +2.55(+0.40%)
May 12, 2017 647.70 668.10 634.95 637.50 80 -10.20(-1.57%)
May 11, 2017 668.10 685.95 642.60 647.70 204 -33.15(-4.87%)
May 10, 2017 724.89 724.89 675.75 680.85 109 -28.05(-3.96%)
May 09, 2017 708.90 736.01 693.60 708.90 334 +5.10(+0.72%)
May 08, 2017 729.30 729.30 670.65 703.80 866 -40.80(-5.48%)
May 05, 2017 721.65 805.80 678.30 744.60 5,015 +73.95(+11.03%)
May 04, 2017 663.00 736.95 663.00 670.65 607 +30.62(+4.78%)
May 03, 2017 627.30 640.05 627.30 640.02 90 +12.73(+2.03%)
May 02, 2017 622.20 657.88 622.20 627.30 45 -2.55(-0.40%)
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.