Benitec Biopharma Ltd ADR (NQ: BNTC )

0.1682 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2022 0.1798 0.1798 0.1600 0.1682 188,130 +0.00(+1.20%)
Dec 06, 2022 0.1750 0.1898 0.1602 0.1662 134,981 -0.01(-4.54%)
Dec 05, 2022 0.1990 0.1990 0.1710 0.1741 447,411 -0.02(-8.37%)
Dec 02, 2022 0.2000 0.2010 0.1801 0.1900 364,493 -0.01(-5.66%)
Dec 01, 2022 0.2050 0.2110 0.1850 0.2014 283,800 -0.00(-1.76%)
Nov 30, 2022 0.2200 0.2200 0.1950 0.2050 359,610 +0.01(+2.55%)
Nov 29, 2022 0.2100 0.2189 0.1910 0.1999 272,755 +0.00(+0.50%)
Nov 28, 2022 0.2200 0.2200 0.1910 0.1989 343,712 -0.01(-5.29%)
Nov 25, 2022 0.1843 0.2198 0.1843 0.2100 582,377 +0.02(+10.53%)
Nov 23, 2022 0.1814 0.1965 0.1801 0.1900 430,579 +0.01(+5.56%)
Nov 22, 2022 0.1960 0.1960 0.1750 0.1800 276,026 -0.01(-7.02%)
Nov 21, 2022 0.1995 0.1995 0.1850 0.1936 75,799 +0.00(+1.95%)
Nov 18, 2022 0.1900 0.1999 0.1802 0.1899 220,350 -0.00(-1.45%)
Nov 17, 2022 0.1600 0.2000 0.1600 0.1927 1,210,127 +0.02(+14.02%)
Nov 16, 2022 0.1750 0.1750 0.1510 0.1690 765,341 -0.00(-2.37%)
Nov 15, 2022 0.1750 0.1750 0.1584 0.1731 347,167 +0.01(+4.72%)
Nov 14, 2022 0.1750 0.1750 0.1602 0.1653 196,510 +0.00(+1.60%)
Nov 11, 2022 0.1545 0.1672 0.1545 0.1627 44,565 +0.01(+3.50%)
Nov 10, 2022 0.1500 0.1600 0.1500 0.1572 125,722 +0.01(+5.79%)
Nov 09, 2022 0.1603 0.1750 0.1320 0.1486 465,345 -0.01(-7.30%)
Nov 08, 2022 0.1700 0.1750 0.1549 0.1603 192,470 +0.00(+0.12%)
Nov 07, 2022 0.1840 0.1840 0.1600 0.1601 295,942 -0.01(-5.82%)
Nov 04, 2022 0.1830 0.1873 0.1700 0.1700 155,341 -0.01(-5.24%)
Nov 03, 2022 0.1859 0.1878 0.1720 0.1794 99,141 -0.01(-2.97%)
Nov 02, 2022 0.1851 0.1885 0.1800 0.1849 150,504 +0.00(+1.93%)
Nov 01, 2022 0.1899 0.1899 0.1752 0.1814 132,044 +0.01(+3.48%)
Oct 31, 2022 0.2020 0.2020 0.1710 0.1753 333,207 -0.02(-9.08%)
Oct 28, 2022 0.1898 0.1986 0.1800 0.1928 349,988 -0.00(-1.48%)
Oct 27, 2022 0.1800 0.2020 0.1700 0.1957 963,634 +0.02(+13.19%)
Oct 26, 2022 0.1600 0.1750 0.1550 0.1729 1,180,504 +0.00(+1.17%)
Oct 25, 2022 0.1934 0.1934 0.1309 0.1709 3,592,737 -0.02(-9.53%)
Oct 24, 2022 0.2000 0.2040 0.1725 0.1889 1,226,899 -0.01(-6.49%)
Oct 21, 2022 0.1951 0.2078 0.1875 0.2020 609,616 +0.00(+1.00%)
Oct 20, 2022 0.2151 0.2151 0.1991 0.2000 769,678 -0.01(-3.43%)
Oct 19, 2022 0.2050 0.2199 0.1900 0.2071 1,247,286 -0.02(-10.00%)
Oct 18, 2022 0.2951 0.2951 0.1985 0.2301 5,316,556 -0.01(-2.54%)
Oct 17, 2022 0.2300 0.2570 0.2023 0.2361 634,540 -0.00(-1.25%)
Oct 14, 2022 0.2900 0.2900 0.2303 0.2391 658,847 -0.03(-11.54%)
Oct 13, 2022 0.3000 0.3049 0.2650 0.2703 383,886 -0.02(-7.56%)
Oct 12, 2022 0.3300 0.3310 0.2800 0.2924 320,429 -0.03(-8.63%)
Oct 11, 2022 0.3380 0.3570 0.3003 0.3200 664,100 -0.00(-0.12%)
Oct 10, 2022 0.3200 0.3329 0.3100 0.3204 125,609 +0.01(+1.59%)
Oct 07, 2022 0.3497 0.3700 0.3112 0.3154 186,387 -0.03(-7.72%)
Oct 06, 2022 0.3676 0.3895 0.3331 0.3418 189,066 -0.01(-2.37%)
Oct 05, 2022 0.3560 0.3580 0.3400 0.3501 103,134 +0.01(+4.26%)
Oct 04, 2022 0.3200 0.3500 0.3202 0.3358 182,790 +0.02(+6.57%)
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.