Benitec Biopharma Ltd ADR (NQ: BNTC )

10.55 -0.28 (-2.59%)
Streaming Delayed Price Updated: 3:20 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 10.71 10.85 10.71 10.83 11,073 +0.11(+1.03%)
Oct 28, 2024 10.82 10.92 10.70 10.72 15,872 -0.27(-2.46%)
Oct 25, 2024 11.00 11.00 10.70 10.99 20,571 +0.06(+0.55%)
Oct 24, 2024 10.64 11.05 10.64 10.93 18,339 +0.20(+1.86%)
Oct 23, 2024 10.57 10.99 10.57 10.73 34,314 +0.04(+0.37%)
Oct 22, 2024 11.05 11.11 10.52 10.69 49,241 -0.40(-3.61%)
Oct 21, 2024 11.48 11.48 10.72 11.09 90,573 -0.39(-3.40%)
Oct 18, 2024 11.22 11.54 10.66 11.48 59,881 +0.26(+2.32%)
Oct 17, 2024 10.33 11.35 10.04 11.22 51,996 +1.41(+14.37%)
Oct 16, 2024 10.26 10.52 9.810 9.810 34,544 +0.00(+0.00%)
Oct 15, 2024 10.49 11.54 9.760 9.810 40,848 -0.35(-3.44%)
Oct 14, 2024 11.00 11.55 10.13 10.16 72,225 -0.70(-6.45%)
Oct 11, 2024 9.860 11.05 9.810 10.86 31,491 +1.05(+10.70%)
Oct 10, 2024 9.320 9.850 9.250 9.810 26,252 +0.55(+5.94%)
Oct 09, 2024 9.200 9.500 9.200 9.260 12,826 -0.20(-2.11%)
Oct 08, 2024 9.380 9.770 9.090 9.460 49,353 -0.17(-1.77%)
Oct 07, 2024 9.400 9.850 9.185 9.630 36,531 +0.15(+1.58%)
Oct 04, 2024 9.900 10.26 8.490 9.480 51,561 -0.33(-3.36%)
Oct 03, 2024 10.40 10.61 9.120 9.810 41,535 -0.39(-3.82%)
Oct 02, 2024 11.23 11.40 10.00 10.20 49,054 -0.78(-7.06%)
Oct 01, 2024 9.200 12.89 9.195 10.97 177,735 +1.79(+19.42%)
Sep 30, 2024 9.240 9.250 8.920 9.190 5,880 -0.04(-0.43%)
Sep 27, 2024 8.620 9.330 8.620 9.230 35,760 +0.44(+5.01%)
Sep 26, 2024 8.990 8.990 8.500 8.790 17,841 -0.01(-0.11%)
Sep 25, 2024 9.140 9.150 8.650 8.800 19,609 -0.14(-1.57%)
Sep 24, 2024 9.010 9.250 8.920 8.940 14,553 +0.06(+0.68%)
Sep 23, 2024 9.300 9.340 8.564 8.880 14,886 -0.42(-4.52%)
Sep 20, 2024 8.800 9.300 8.200 9.300 71,369 +0.68(+7.83%)
Sep 19, 2024 8.770 8.770 8.360 8.625 14,731 +0.27(+3.17%)
Sep 18, 2024 8.600 9.020 8.300 8.360 23,552 -0.04(-0.48%)
Sep 17, 2024 8.760 9.050 8.350 8.400 12,372 -0.02(-0.24%)
Sep 16, 2024 8.380 9.100 8.230 8.420 40,181 +0.27(+3.31%)
Sep 13, 2024 8.370 8.700 8.060 8.150 16,814 -0.01(-0.12%)
Sep 12, 2024 8.760 8.760 8.100 8.160 18,839 -0.28(-3.32%)
Sep 11, 2024 8.640 8.860 8.250 8.440 17,042 -0.31(-3.54%)
Sep 10, 2024 9.010 9.240 8.750 8.750 15,895 -0.12(-1.35%)
Sep 09, 2024 8.820 9.050 8.660 8.870 11,576 -0.15(-1.66%)
Sep 06, 2024 8.660 9.020 8.650 9.020 9,037 +0.14(+1.63%)
Sep 05, 2024 8.650 9.060 8.650 8.875 6,938 +0.22(+2.60%)
Sep 04, 2024 8.880 8.990 8.600 8.650 16,019 -0.33(-3.67%)
Sep 03, 2024 9.030 9.040 8.700 8.980 21,763 -0.26(-2.87%)
Aug 30, 2024 8.995 9.250 8.780 9.245 12,373 +0.19(+2.15%)
Aug 29, 2024 9.050 9.240 8.860 9.050 11,726 +0.04(+0.44%)
Aug 28, 2024 9.030 9.250 8.924 9.010 19,344 -0.35(-3.74%)
Aug 27, 2024 9.020 9.360 8.880 9.360 19,513 +0.11(+1.19%)
Aug 26, 2024 8.920 9.280 8.920 9.250 12,998 +0.20(+2.21%)
Aug 23, 2024 8.900 9.250 8.680 9.050 15,677 +0.05(+0.56%)
Aug 22, 2024 8.990 9.140 8.690 9.000 11,631 +0.04(+0.45%)
Aug 21, 2024 8.890 8.980 8.725 8.960 9,865 +0.28(+3.23%)
Aug 20, 2024 8.800 8.850 8.570 8.680 12,290 -0.07(-0.80%)
Aug 19, 2024 8.730 9.200 8.650 8.750 32,209 -0.06(-0.68%)
Aug 16, 2024 8.520 8.835 8.520 8.810 1,371 +0.21(+2.44%)
Aug 15, 2024 8.900 9.125 8.510 8.600 19,598 -0.09(-1.04%)
Aug 14, 2024 9.200 9.345 8.670 8.690 23,147 -0.53(-5.75%)
Aug 13, 2024 8.980 9.250 8.950 9.220 7,489 -0.02(-0.22%)
Aug 12, 2024 8.850 9.300 8.620 9.240 20,640 +0.31(+3.47%)
Aug 09, 2024 8.655 9.000 8.350 8.930 8,875 +0.27(+3.12%)
Aug 08, 2024 8.550 9.000 8.550 8.660 10,407 -0.14(-1.59%)
Aug 07, 2024 9.180 9.300 8.536 8.800 36,748 -0.20(-2.22%)
Aug 06, 2024 7.800 9.700 7.690 9.000 84,339 +1.02(+12.78%)
Aug 05, 2024 7.050 8.000 7.050 7.980 33,491 -0.03(-0.37%)
Aug 02, 2024 8.320 8.430 8.010 8.010 12,396 -0.42(-4.98%)
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.