Benitec Biopharma Ltd (NQ: BNTC )

4.220 USD +0.050 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 4.180 4.350 4.180 4.220 134,876 +0.05(+1.20%)
May 06, 2021 4.260 4.260 3.970 4.170 137,169 -0.09(-2.11%)
May 05, 2021 4.100 4.430 3.930 4.260 437,126 +0.13(+3.15%)
May 04, 2021 4.070 4.140 3.830 4.130 341,339 +0.06(+1.47%)
May 03, 2021 4.270 4.340 4.050 4.070 321,287 -0.20(-4.68%)
Apr 30, 2021 4.180 4.350 4.150 4.270 209,800 +0.02(+0.47%)
Apr 29, 2021 4.340 4.340 4.160 4.250 470,055 -0.10(-2.30%)
Apr 28, 2021 4.210 4.350 4.070 4.350 2,273,217 -1.13(-20.62%)
Apr 27, 2021 5.590 5.640 5.430 5.480 365,670 -0.11(-1.97%)
Apr 26, 2021 5.850 5.860 5.240 5.590 267,033 -0.16(-2.78%)
Apr 23, 2021 4.950 5.750 4.900 5.750 593,500 +0.70(+13.86%)
Apr 22, 2021 4.720 5.150 4.630 5.050 301,167 +0.31(+6.54%)
Apr 21, 2021 4.320 4.800 4.300 4.740 167,881 +0.30(+6.76%)
Apr 20, 2021 4.630 4.650 4.300 4.440 190,660 -0.23(-4.93%)
Apr 19, 2021 4.550 4.710 4.410 4.670 98,757 +0.03(+0.65%)
Apr 16, 2021 4.946 4.946 4.500 4.640 254,700 -0.10(-2.11%)
Apr 15, 2021 5.290 5.340 4.700 4.740 277,137 -0.47(-9.02%)
Apr 14, 2021 4.900 5.390 4.780 5.210 487,890 +0.31(+6.33%)
Apr 13, 2021 4.820 4.960 4.680 4.900 238,505 +0.05(+1.03%)
Apr 12, 2021 4.920 4.960 4.480 4.850 509,993 -0.12(-2.41%)
Apr 09, 2021 4.820 5.170 4.665 4.970 386,900 +0.05(+1.02%)
Apr 08, 2021 4.640 5.000 4.520 4.920 315,496 +0.36(+7.89%)
Apr 07, 2021 4.910 4.930 4.420 4.560 550,544 -0.36(-7.32%)
Apr 06, 2021 5.160 5.240 4.850 4.920 802,339 -0.36(-6.82%)
Apr 05, 2021 5.660 5.710 5.120 5.280 895,466 -0.53(-9.12%)
Apr 01, 2021 5.400 5.810 4.920 5.810 4,203,300 +0.64(+12.38%)
Mar 31, 2021 4.360 5.840 4.280 5.170 2,797,732 +0.87(+20.23%)
Mar 30, 2021 4.125 4.620 4.125 4.300 878,878 +0.01(+0.23%)
Mar 29, 2021 5.120 5.260 4.260 4.290 1,008,192 -0.83(-16.21%)
Mar 26, 2021 5.440 5.750 5.022 5.120 1,471,000 -0.45(-8.08%)
Mar 25, 2021 4.820 5.790 4.620 5.570 3,595,692 +0.15(+2.77%)
Mar 24, 2021 6.800 7.220 5.130 5.420 10,539,916 -3.84(-41.47%)
Mar 23, 2021 6.900 10.49 5.290 9.260 124,467,675 +6.07(+190.28%)
Mar 22, 2021 3.360 3.360 3.160 3.190 1,029,023 -0.10(-3.04%)
Mar 19, 2021 3.180 3.290 3.150 3.290 96,200 +0.14(+4.44%)
Mar 18, 2021 3.240 3.280 3.000 3.150 131,187 -0.13(-3.96%)
Mar 17, 2021 3.010 3.310 2.850 3.280 122,018 +0.21(+6.84%)
Mar 16, 2021 3.300 3.440 3.010 3.070 126,144 -0.19(-5.83%)
Mar 15, 2021 3.300 3.370 3.190 3.260 102,727 -0.03(-0.91%)
Mar 12, 2021 3.410 3.410 3.141 3.290 214,700 -0.04(-1.20%)
Mar 11, 2021 3.250 3.450 3.160 3.330 190,017 +0.13(+4.06%)
Mar 10, 2021 3.160 3.290 3.120 3.200 253,003 +0.15(+4.92%)
Mar 09, 2021 2.850 3.100 2.780 3.050 230,744 +0.26(+9.32%)
Mar 08, 2021 2.880 2.930 2.740 2.790 199,412 +0.04(+1.45%)
Mar 05, 2021 2.700 2.840 2.300 2.750 384,200 +0.16(+6.18%)
Mar 04, 2021 2.930 3.020 2.520 2.590 442,361 -0.32(-11.00%)
Mar 03, 2021 3.150 3.200 2.910 2.910 197,558 -0.19(-6.13%)
Mar 02, 2021 2.970 3.240 2.950 3.100 416,055 +0.18(+6.16%)
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.