Benitec Biopharma Ltd ADR (NQ: BNTC )

10.51 -0.05 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 724.20 724.20 724.20 0 +0.00(+0.00%)
Aug 30, 2018 703.80 725.75 703.80 724.20 28 +10.20(+1.43%)
Aug 29, 2018 706.35 724.20 703.80 714.00 16 +10.20(+1.45%)
Aug 28, 2018 693.60 765.00 693.60 703.80 59 +5.56(+0.80%)
Aug 27, 2018 694.11 717.90 694.11 698.24 23 +9.74(+1.41%)
Aug 24, 2018 663.00 697.68 651.52 688.50 23 -17.24(-2.44%)
Aug 23, 2018 678.94 714.00 678.94 705.74 14 +17.24(+2.50%)
Aug 22, 2018 650.25 693.60 647.70 688.50 20 +10.20(+1.50%)
Aug 21, 2018 675.75 688.50 671.92 678.30 35 -2.55(-0.37%)
Aug 20, 2018 683.40 693.60 675.75 680.85 36 -2.55(-0.37%)
Aug 17, 2018 683.40 683.40 678.30 683.40 3 +0.00(+0.00%)
Aug 16, 2018 708.90 708.90 680.88 683.40 17 -33.15(-4.63%)
Aug 15, 2018 680.85 716.55 678.30 716.55 16 +35.70(+5.24%)
Aug 14, 2018 678.30 716.55 678.30 680.85 14 -11.60(-1.68%)
Aug 13, 2018 673.20 721.65 673.20 692.45 7 -4.97(-0.71%)
Aug 10, 2018 678.30 714.00 678.30 697.42 47 +8.92(+1.30%)
Aug 09, 2018 716.55 731.60 688.50 688.50 60 +0.00(+0.00%)
Aug 08, 2018 711.45 715.53 688.50 688.50 44 -33.15(-4.59%)
Aug 07, 2018 742.05 749.70 721.65 721.65 11 -2.55(-0.35%)
Aug 06, 2018 752.25 752.25 714.00 724.20 13 -28.05(-3.73%)
Aug 03, 2018 757.35 759.90 742.05 752.25 6 +7.65(+1.03%)
Aug 02, 2018 754.80 754.80 721.65 744.60 55 +14.79(+2.03%)
Aug 01, 2018 716.55 754.80 716.55 729.81 33 -22.44(-2.98%)
Jul 31, 2018 739.50 780.30 721.65 752.25 170 +36.47(+5.09%)
Jul 30, 2018 706.35 715.78 697.42 715.78 79 +11.99(+1.70%)
Jul 27, 2018 709.92 710.17 693.60 703.80 65 -12.75(-1.78%)
Jul 26, 2018 696.15 730.32 680.85 716.55 150 +20.40(+2.93%)
Jul 25, 2018 668.10 696.15 668.10 696.15 239 +33.15(+5.00%)
Jul 24, 2018 670.65 670.65 657.90 663.00 147 -8.92(-1.33%)
Jul 23, 2018 706.35 707.27 669.15 671.92 30 -24.23(-3.48%)
Jul 20, 2018 701.25 715.33 688.50 696.15 50 -5.10(-0.73%)
Jul 19, 2018 714.00 714.00 701.25 701.25 112 -12.75(-1.79%)
Jul 18, 2018 703.83 747.15 691.30 714.00 84 -2.55(-0.36%)
Jul 17, 2018 714.00 745.93 714.00 716.55 50 -2.55(-0.35%)
Jul 16, 2018 787.95 787.95 719.10 719.10 214 -79.05(-9.90%)
Jul 13, 2018 798.15 806.41 777.75 798.15 118 -10.20(-1.26%)
Jul 12, 2018 823.65 836.40 787.95 808.35 262 -45.90(-5.37%)
Jul 11, 2018 731.85 854.25 729.30 854.25 390 +38.25(+4.69%)
Jul 10, 2018 859.35 867.00 742.05 816.00 1,005 -38.25(-4.48%)
Jul 09, 2018 1084 1250 795.60 854.25 18,062 +291.98(+51.93%)
Jul 06, 2018 571.20 571.20 562.27 562.27 3 -1.27(-0.23%)
Jul 05, 2018 548.28 566.10 548.28 563.55 1 +10.20(+1.84%)
Jul 03, 2018 553.35 553.35 553.35 0 +28.05(+5.34%)
Jul 02, 2018 506.45 525.30 502.38 525.30 6 +17.85(+3.52%)
Jun 29, 2018 489.60 515.10 489.60 507.45 2 +15.35(+3.12%)
Jun 28, 2018 517.62 517.62 492.66 492.10 5 -25.55(-4.94%)
Jun 27, 2018 517.65 527.85 514.11 517.65 22 -7.65(-1.46%)
Jun 26, 2018 507.45 525.30 507.45 525.30 17 +53.29(+11.29%)
Jun 25, 2018 523.49 523.49 471.75 472.00 71 -55.85(-10.58%)
Jun 22, 2018 550.80 550.80 522.75 527.85 13 -9.94(-1.85%)
Jun 21, 2018 530.40 561.00 517.65 537.79 43 +12.50(+2.38%)
Jun 20, 2018 517.65 575.76 512.55 525.30 65 +0.00(+0.00%)
Jun 19, 2018 535.50 655.35 510.00 525.30 122 -33.15(-5.94%)
Jun 18, 2018 561.00 583.92 538.08 558.45 61 -53.55(-8.75%)
Jun 15, 2018 556.15 612.00 556.15 612.00 3 -7.65(-1.23%)
Jun 14, 2018 561.03 637.50 561.03 619.65 10 +20.40(+3.40%)
Jun 13, 2018 573.75 617.10 543.15 599.25 44 +45.90(+8.29%)
Jun 12, 2018 625.51 625.51 589.05 553.35 17 -38.25(-6.47%)
Jun 11, 2018 619.65 634.95 587.77 591.60 26 -43.35(-6.83%)
Jun 08, 2018 634.95 634.95 634.95 634.95 0 +5.10(+0.81%)
Jun 07, 2018 627.33 629.85 627.30 629.85 16 -7.65(-1.20%)
Jun 06, 2018 640.05 650.25 634.95 637.50 33 -2.55(-0.40%)
Jun 05, 2018 636.48 691.05 636.48 640.05 2 +5.10(+0.80%)
Jun 04, 2018 624.75 724.20 624.75 634.95 35 -12.19(-1.88%)
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.