Australia markets closed

Benitec Biopharma Inc. (BNTC)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
7.48+0.01 (+0.13%)
At close: 04:00PM EDT
7.48 -0.02 (-0.32%)
After hours: 04:01PM EDT
Time period:
14 June 2023 - 14 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 June 20247.608.007.257.487.4886,300
12 June 20247.657.707.277.477.4721,100
11 June 20247.357.987.247.507.5041,300
10 June 20247.417.607.237.417.4119,000
07 June 20247.267.587.237.427.4223,600
06 June 20247.257.487.107.487.488,100
05 June 20247.547.617.337.337.3320,200
04 June 20247.187.556.867.217.2152,900
03 June 20247.657.686.647.357.3533,000
31 May 20248.268.267.607.657.6541,400
30 May 20247.687.947.507.557.5558,100
29 May 20248.408.557.557.557.55103,200
28 May 20249.089.648.518.558.5588,300
24 May 20249.529.569.029.029.0211,200
23 May 20249.399.709.009.419.4110,200
22 May 202410.0410.049.329.499.4925,400
21 May 202410.4910.499.469.609.6017,700
20 May 20249.7610.709.4710.4710.4758,400
17 May 20249.409.609.169.499.4924,500
16 May 20248.659.678.659.479.4745,900
15 May 20248.599.128.428.858.8518,400
14 May 20248.228.437.718.438.4317,300
13 May 20248.519.037.468.128.1287,800
10 May 20249.439.438.659.259.2533,800
09 May 20248.679.468.619.189.1843,100
08 May 20248.038.768.038.648.6415,600
07 May 20248.218.288.018.158.1511,400
06 May 20249.109.827.898.328.3236,900
03 May 20249.1210.298.558.958.9578,400
02 May 20248.249.468.158.878.8761,200
01 May 20248.648.827.557.907.9038,100
30 Apr 20247.568.507.528.458.4584,900
29 Apr 20246.907.556.907.437.4326,800
26 Apr 20247.007.006.716.906.9019,800
25 Apr 20246.617.006.476.946.9428,700
24 Apr 20246.967.136.486.726.7266,400
23 Apr 20246.577.046.576.866.8626,500
22 Apr 20247.147.356.496.726.72129,400
19 Apr 20246.847.096.436.996.99249,900
18 Apr 20245.267.425.086.826.823,517,700
17 Apr 20244.805.004.804.804.808,000
16 Apr 20244.874.874.754.784.7827,000
15 Apr 20245.435.514.784.914.9130,200
12 Apr 20246.006.255.315.505.5038,000
11 Apr 20245.906.365.816.236.2341,900
10 Apr 20245.766.005.765.995.9915,500
09 Apr 20245.576.075.515.905.9030,800
08 Apr 20245.615.665.405.665.665,800
05 Apr 20245.675.675.485.575.574,000
04 Apr 20245.665.695.415.605.6017,200
03 Apr 20245.205.845.205.545.5469,100
02 Apr 20245.165.505.165.305.308,900
01 Apr 20245.135.535.055.105.109,800
28 Mar 20245.215.275.055.255.2521,000
27 Mar 20245.085.275.085.135.134,000
26 Mar 20245.055.154.864.964.967,600
25 Mar 20244.955.204.894.964.9610,800
22 Mar 20245.155.364.854.954.958,700
21 Mar 20245.485.615.095.095.0923,800
20 Mar 20245.185.445.155.355.3527,200
19 Mar 20245.165.185.075.075.071,400
18 Mar 20245.105.185.085.145.142,300
15 Mar 20245.165.195.015.105.106,400
14 Mar 20245.295.435.155.175.1713,900
13 Mar 20245.015.225.005.195.1911,400
12 Mar 20244.955.024.954.994.992,100
11 Mar 20244.965.144.914.964.962,900
08 Mar 20244.924.924.764.894.8912,300
07 Mar 20245.155.214.904.934.9315,300
06 Mar 20245.405.405.015.215.219,500
05 Mar 20244.405.544.265.335.3343,900
04 Mar 20245.805.954.574.744.7462,300
01 Mar 20244.745.664.745.625.6263,100
29 Feb 20244.604.904.484.854.8523,600
28 Feb 20244.354.504.354.504.5062,200
27 Feb 20244.334.424.184.404.4053,700
26 Feb 20243.704.233.654.234.2361,800
23 Feb 20243.543.853.543.783.7827,500
22 Feb 20243.393.643.283.643.6447,700
21 Feb 20242.853.872.753.633.6350,700
20 Feb 20242.963.002.772.962.965,900
16 Feb 20242.983.032.972.982.986,300
15 Feb 20243.003.002.832.882.885,300
14 Feb 20242.812.822.742.802.8022,500
13 Feb 20242.813.022.812.852.853,400
12 Feb 20242.872.892.852.852.854,800
09 Feb 20242.832.882.832.852.855,100
08 Feb 20242.852.892.802.822.8210,300
07 Feb 20243.093.092.702.802.807,900
06 Feb 20242.883.002.702.992.9925,000
05 Feb 20242.963.022.963.023.02800
02 Feb 20242.822.822.822.822.82400
01 Feb 20242.862.902.822.822.825,500
31 Jan 20242.963.032.812.812.816,900
30 Jan 20243.083.082.902.922.924,200
29 Jan 20243.013.072.813.023.026,400
26 Jan 20243.073.082.933.073.0725,600
25 Jan 20243.053.072.922.942.945,100
24 Jan 20242.913.002.842.852.856,800
23 Jan 20242.852.892.852.892.895,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...