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

Benitec Biopharma Ltd ADR (NQ: BNTC )

7.900 -0.550 (-6.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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, 2024 7.560 8.500 7.520 8.450 84,951 +1.02(+13.73%)
Apr 29, 2024 6.900 7.550 6.900 7.430 26,954 +0.53(+7.68%)
Apr 26, 2024 7.000 7.000 6.710 6.900 19,769 -0.04(-0.58%)
Apr 25, 2024 6.610 7.000 6.470 6.940 28,704 +0.22(+3.27%)
Apr 24, 2024 6.960 7.130 6.480 6.720 66,361 -0.14(-2.04%)
Apr 23, 2024 6.570 7.040 6.570 6.860 26,465 +0.14(+2.08%)
Apr 22, 2024 7.140 7.350 6.490 6.720 129,449 -0.27(-3.86%)
Apr 19, 2024 6.840 7.090 6.426 6.990 256,607 +0.17(+2.49%)
Apr 18, 2024 5.260 7.420 5.080 6.820 3,516,569 +2.02(+42.08%)
Apr 17, 2024 4.800 5.000 4.800 4.800 5,729 +0.02(+0.42%)
Apr 16, 2024 4.870 4.870 4.750 4.780 26,960 -0.13(-2.65%)
Apr 15, 2024 5.430 5.510 4.776 4.910 30,183 -0.59(-10.73%)
Apr 12, 2024 6.000 6.250 5.310 5.500 38,007 -0.73(-11.72%)
Apr 11, 2024 5.900 6.355 5.812 6.230 41,931 +0.24(+4.01%)
Apr 10, 2024 5.760 6.000 5.760 5.990 15,533 +0.09(+1.50%)
Apr 09, 2024 5.565 6.074 5.510 5.901 30,801 +0.24(+4.27%)
Apr 08, 2024 5.610 5.660 5.400 5.660 5,834 +0.09(+1.62%)
Apr 05, 2024 5.670 5.670 5.480 5.570 3,986 -0.03(-0.54%)
Apr 04, 2024 5.660 5.690 5.410 5.600 17,197 +0.06(+1.08%)
Apr 03, 2024 5.195 5.840 5.195 5.540 69,110 +0.24(+4.53%)
Apr 02, 2024 5.160 5.500 5.160 5.300 8,922 +0.20(+3.92%)
Apr 01, 2024 5.130 5.532 5.050 5.100 9,769 -0.15(-2.86%)
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%)
Jan 02, 2024 3.210 3.371 3.210 3.272 2,305 +0.04(+1.30%)
Dec 29, 2023 3.270 3.410 3.220 3.230 18,767 -0.06(-1.84%)
Dec 28, 2023 3.230 3.425 3.230 3.290 13,045 +0.04(+1.24%)
Dec 27, 2023 3.460 3.460 3.250 3.250 10,553 -0.13(-3.85%)
Dec 26, 2023 3.290 3.495 3.228 3.380 2,148 +0.05(+1.44%)
Dec 22, 2023 3.100 3.490 3.100 3.332 12,333 +0.20(+6.45%)
Dec 21, 2023 2.930 3.190 2.930 3.130 5,150 +0.11(+3.64%)
Dec 20, 2023 3.150 3.168 3.020 3.020 9,021 -0.14(-4.43%)
Dec 19, 2023 3.230 3.260 3.120 3.160 8,017 -0.09(-2.77%)
Dec 18, 2023 3.270 3.290 3.250 3.250 5,465 -0.12(-3.56%)
Dec 15, 2023 3.370 3.430 3.010 3.370 15,268 -0.07(-2.03%)
Dec 14, 2023 3.400 3.450 3.390 3.440 14,950 +0.13(+3.93%)
Dec 13, 2023 3.270 3.490 3.140 3.310 9,297 +0.09(+2.80%)
Dec 12, 2023 3.120 3.220 3.111 3.220 3,644 +0.02(+0.63%)
Dec 11, 2023 3.140 3.280 3.140 3.200 3,328 -0.07(-2.14%)
Dec 08, 2023 3.387 3.400 3.245 3.270 5,048 -0.07(-2.10%)
Dec 07, 2023 3.235 3.400 3.235 3.340 4,730 +0.21(+6.71%)
Dec 06, 2023 2.830 3.190 2.830 3.130 10,543 +0.30(+10.60%)
Dec 05, 2023 3.450 3.450 2.830 2.830 57,737 -0.56(-16.64%)
Dec 04, 2023 3.300 3.485 3.300 3.395 25,565 +0.17(+5.43%)
Dec 01, 2023 3.270 3.425 3.170 3.220 11,034 +0.04(+1.26%)
Nov 30, 2023 3.200 3.465 3.130 3.180 7,343 +0.12(+3.92%)
Nov 29, 2023 3.110 3.157 3.050 3.060 4,997 +0.01(+0.33%)
Nov 28, 2023 3.200 3.439 3.050 3.050 10,913 -0.13(-4.09%)
Nov 27, 2023 3.200 3.290 3.080 3.180 16,014 -0.02(-0.63%)
Nov 24, 2023 3.380 3.480 3.190 3.200 6,577 -0.12(-3.61%)
Nov 22, 2023 3.580 3.720 3.320 3.320 8,403 -0.41(-10.99%)
Nov 21, 2023 3.550 3.730 3.540 3.730 2,330 +0.21(+5.97%)
Nov 20, 2023 3.360 3.650 3.360 3.520 3,564 +0.09(+2.62%)
Nov 17, 2023 3.620 3.630 3.420 3.430 9,703 -0.16(-4.46%)
Nov 16, 2023 3.720 3.830 3.500 3.590 7,090 -0.27(-6.99%)
Nov 15, 2023 3.550 3.860 3.550 3.860 8,737 +0.18(+4.89%)
Nov 14, 2023 3.560 3.772 3.560 3.680 4,757 +0.22(+6.36%)
Nov 13, 2023 3.652 3.796 3.450 3.460 5,164 +0.04(+1.17%)
Nov 10, 2023 3.500 3.750 3.380 3.420 4,071 -0.17(-4.74%)
Nov 09, 2023 3.510 3.870 3.510 3.590 8,656 +0.09(+2.57%)
Nov 08, 2023 3.660 3.660 3.500 3.500 4,163 -0.24(-6.42%)
Nov 07, 2023 3.700 3.810 3.650 3.740 19,812 -0.06(-1.58%)
Nov 06, 2023 3.990 3.990 3.670 3.800 13,264 -0.06(-1.55%)
Nov 03, 2023 3.610 3.920 3.580 3.860 21,226 +0.25(+6.93%)
Nov 02, 2023 3.700 3.700 3.582 3.610 2,951 +0.06(+1.69%)
Nov 01, 2023 3.610 3.610 3.520 3.550 5,238 -0.06(-1.66%)
Oct 31, 2023 3.420 3.640 3.420 3.610 3,892 +0.06(+1.69%)
Oct 30, 2023 3.420 3.555 3.358 3.550 5,812 +0.13(+3.91%)
Oct 27, 2023 3.360 3.500 3.360 3.416 9,221 -0.02(-0.69%)
Oct 26, 2023 3.270 3.520 3.270 3.440 8,060 -0.08(-2.27%)
Oct 25, 2023 3.450 3.550 3.220 3.520 18,078 +0.07(+2.03%)
Oct 24, 2023 3.120 3.450 3.120 3.450 18,238 +0.24(+7.31%)
Oct 23, 2023 3.070 3.290 3.070 3.215 6,997 +0.05(+1.74%)
Oct 20, 2023 3.380 3.380 3.030 3.160 20,012 -0.25(-7.33%)
Oct 19, 2023 3.283 3.440 3.270 3.410 3,956 -0.03(-0.87%)
Oct 18, 2023 3.200 3.460 3.190 3.440 8,536 +0.07(+2.08%)
Oct 17, 2023 3.200 3.460 3.200 3.370 14,408 +0.04(+1.20%)
Oct 16, 2023 3.250 3.490 3.111 3.330 15,562 -0.08(-2.35%)
Oct 13, 2023 3.200 3.490 3.150 3.410 42,350 +0.13(+3.96%)
Oct 12, 2023 3.200 3.405 3.200 3.280 37,662 +0.10(+3.14%)
Oct 11, 2023 3.295 3.295 3.056 3.180 13,506 -0.09(-2.75%)
Oct 10, 2023 2.940 3.430 2.940 3.270 35,701 +0.23(+7.57%)
Oct 09, 2023 2.930 3.040 2.930 3.040 5,109 +0.04(+1.33%)
Oct 06, 2023 2.940 3.053 2.930 3.000 7,437 +0.00(+0.00%)
Oct 05, 2023 3.020 3.090 2.990 3.000 10,890 +0.03(+1.01%)
Oct 04, 2023 3.010 3.080 2.950 2.970 5,682 -0.05(-1.66%)
Oct 03, 2023 2.997 3.026 2.950 3.020 2,673 -0.02(-0.66%)
Oct 02, 2023 2.940 3.100 2.940 3.040 6,301 +0.02(+0.61%)
Sep 29, 2023 3.070 3.100 3.000 3.022 4,545 -0.05(-1.57%)
Sep 28, 2023 2.980 3.080 2.980 3.070 4,623 +0.09(+3.02%)
Sep 27, 2023 3.179 3.179 2.950 2.980 16,214 -0.17(-5.40%)
Sep 26, 2023 3.070 3.300 3.070 3.150 33,391 +0.00(+0.00%)
Sep 25, 2023 2.940 3.150 3.010 3.150 15,724 +0.10(+3.28%)
Sep 22, 2023 3.200 3.200 2.910 3.050 8,157 +0.10(+3.39%)
Sep 21, 2023 2.930 3.030 2.787 2.950 17,355 +0.01(+0.34%)
Sep 20, 2023 2.890 3.120 2.880 2.940 8,407 +0.03(+1.03%)
Sep 19, 2023 2.900 3.000 2.790 2.910 22,814 +0.00(+0.00%)
Sep 18, 2023 3.120 3.120 2.910 2.910 20,848 -0.25(-7.91%)
Sep 15, 2023 2.960 3.170 2.960 3.160 38,263 +0.20(+6.76%)
Sep 14, 2023 3.100 3.190 2.890 2.960 44,023 -0.17(-5.43%)
Sep 13, 2023 3.110 3.200 3.030 3.130 18,203 -0.11(-3.40%)
Sep 12, 2023 3.200 3.240 3.060 3.240 43,642 +0.05(+1.57%)
Sep 11, 2023 3.050 3.200 3.050 3.190 28,897 +0.11(+3.57%)
Sep 08, 2023 2.990 3.180 2.950 3.080 41,058 +0.04(+1.32%)
Sep 07, 2023 3.180 3.230 3.005 3.040 90,617 -0.14(-4.40%)
Sep 06, 2023 2.800 3.210 2.753 3.180 61,954 +0.36(+12.77%)
Sep 05, 2023 2.740 2.893 2.740 2.820 13,561 -0.04(-1.40%)
Sep 01, 2023 3.000 3.000 2.722 2.860 97,709 -0.09(-3.05%)
Aug 31, 2023 2.730 2.990 2.673 2.950 40,201 +0.23(+8.46%)
Aug 30, 2023 2.620 2.730 2.530 2.720 48,226 +0.14(+5.43%)
Aug 29, 2023 2.340 2.670 2.340 2.580 64,278 +0.24(+10.26%)
Aug 28, 2023 2.380 2.540 2.330 2.340 36,516 -0.11(-4.49%)
Aug 25, 2023 2.540 2.600 2.400 2.450 98,577 -0.10(-3.92%)
Aug 24, 2023 2.650 2.750 2.450 2.550 75,460 -0.12(-4.49%)
Aug 23, 2023 2.580 2.890 2.460 2.670 242,870 -0.02(-0.74%)
Aug 22, 2023 2.980 3.140 2.660 2.690 549,004 -0.12(-4.27%)
Aug 21, 2023 2.790 3.130 2.740 2.810 402,065 -0.03(-1.06%)
Aug 18, 2023 2.750 3.200 2.695 2.840 201,639 +0.06(+2.16%)
Aug 17, 2023 2.660 2.800 2.520 2.780 86,734 +0.11(+4.12%)
Aug 16, 2023 2.630 2.790 2.590 2.670 90,549 -0.02(-0.74%)
Aug 15, 2023 2.670 2.900 2.620 2.690 192,012 -0.07(-2.54%)
Aug 14, 2023 2.710 2.800 2.580 2.760 141,615 -0.05(-1.78%)
Aug 11, 2023 2.770 2.910 2.410 2.810 520,738 -0.06(-2.09%)
Aug 10, 2023 3.220 3.250 2.650 2.870 1,245,917 -0.33(-10.31%)
Aug 09, 2023 1.860 4.840 1.860 3.200 26,094,474 +1.27(+65.80%)
Aug 08, 2023 2.000 2.035 1.880 1.930 67,335 -0.06(-3.02%)
Aug 07, 2023 2.150 2.220 1.990 1.990 38,775 -0.21(-9.55%)
Aug 04, 2023 2.380 2.380 2.130 2.200 75,411 -0.20(-8.47%)
Aug 03, 2023 2.550 2.640 2.360 2.404 63,550 -0.22(-8.26%)
Aug 02, 2023 2.910 2.910 2.520 2.620 65,333 -0.29(-9.97%)
Aug 01, 2023 3.040 3.050 2.850 2.910 57,854 -0.17(-5.52%)
Jul 31, 2023 3.120 3.150 2.985 3.080 61,478 -0.08(-2.53%)
Jul 28, 2023 3.270 3.490 2.950 3.160 135,148 -0.23(-6.78%)
Jul 27, 2023 3.370 3.690 3.160 3.390 340,102 -0.14(-3.97%)
Jul 26, 2023 3.550 5.490 3.200 3.530 5,897,020 +0.08(+2.19%)
Jul 25, 2023 3.502 3.723 3.091 3.454 98,853 -0.13(-3.70%)
Jul 24, 2023 3.655 3.759 3.587 3.587 11,679 -0.12(-3.21%)
Jul 21, 2023 3.740 3.740 3.420 3.706 13,262 +0.25(+7.39%)
Jul 20, 2023 3.847 3.847 3.378 3.451 24,563 -0.19(-5.14%)
Jul 19, 2023 3.740 3.876 3.624 3.638 23,329 -0.13(-3.56%)
Jul 18, 2023 3.692 3.842 3.612 3.772 18,667 -0.04(-1.16%)
Jul 17, 2023 3.757 3.896 3.672 3.817 15,644 -0.09(-2.35%)
Jul 14, 2023 3.740 3.910 3.604 3.908 30,067 +0.17(+4.50%)
Jul 13, 2023 3.944 3.944 3.686 3.740 25,178 -0.11(-2.78%)
Jul 12, 2023 4.080 4.041 3.740 3.847 30,500 -0.20(-5.00%)
Jul 11, 2023 4.073 4.165 3.852 4.049 35,758 -0.05(-1.16%)
Jul 10, 2023 4.080 4.299 3.947 4.097 47,993 -0.09(-2.11%)
Jul 07, 2023 3.998 4.571 3.912 4.185 107,579 +0.19(+4.68%)
Jul 06, 2023 3.976 4.109 3.830 3.998 20,442 -0.12(-2.81%)
Jul 05, 2023 3.956 4.114 3.842 4.114 30,945 +0.04(+0.88%)
Jul 03, 2023 4.131 4.163 3.910 4.078 26,825 +0.02(+0.59%)
Jun 30, 2023 3.760 4.077 3.740 4.054 42,419 +0.03(+0.63%)
Jun 29, 2023 4.420 4.420 3.740 4.029 98,807 -0.22(-5.20%)
Jun 28, 2023 4.303 4.417 3.655 4.250 188,028 -0.34(-7.37%)
Jun 27, 2023 5.719 5.780 4.267 4.588 554,084 -1.53(-25.03%)
Jun 26, 2023 5.049 9.010 4.335 6.120 10,788,126 +2.74(+80.90%)
Jun 23, 2023 3.546 3.723 2.730 3.383 46,320 -0.31(-8.42%)
Jun 22, 2023 3.570 3.704 3.434 3.694 4,471 -0.04(-1.00%)
Jun 21, 2023 3.748 3.908 3.400 3.732 13,011 -0.09(-2.44%)
Jun 20, 2023 3.910 3.951 3.740 3.825 25,519 -0.12(-3.02%)
Jun 16, 2023 4.002 4.080 3.910 3.944 5,143 -0.05(-1.23%)
Jun 15, 2023 3.910 4.080 3.859 3.993 5,584 +0.25(+6.77%)
May 08, 2023 3.808 4.019 3.641 3.740 6,882 -0.15(-3.93%)
May 05, 2023 3.740 4.335 3.570 3.893 62,286 +0.07(+1.82%)
May 04, 2023 3.570 4.420 3.570 3.823 25,057 +0.22(+6.08%)
May 03, 2023 3.519 3.825 3.485 3.604 15,097 +0.22(+6.64%)
May 02, 2023 3.519 3.519 3.242 3.380 7,204 -0.02(-0.60%)
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.