Benitec Biopharma Inc. (BNTC)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 9.25 | 9.71 | 9.25 | 9.40 | 9.40 | 13,300 |
| 25 July 2024 | 9.36 | 9.46 | 9.00 | 9.13 | 9.13 | 9,000 |
| 24 July 2024 | 9.01 | 9.40 | 9.00 | 9.27 | 9.27 | 11,400 |
| 23 July 2024 | 9.00 | 9.47 | 8.88 | 8.99 | 8.99 | 26,500 |
| 22 July 2024 | 9.50 | 9.98 | 8.76 | 8.96 | 8.96 | 29,800 |
| 19 July 2024 | 9.47 | 9.86 | 8.75 | 9.22 | 9.22 | 32,500 |
| 18 July 2024 | 9.78 | 10.11 | 9.50 | 9.65 | 9.65 | 58,200 |
| 17 July 2024 | 10.88 | 10.88 | 9.40 | 9.70 | 9.70 | 60,500 |
| 16 July 2024 | 10.37 | 10.66 | 9.90 | 10.41 | 10.41 | 23,100 |
| 15 July 2024 | 9.50 | 10.24 | 9.41 | 10.20 | 10.20 | 45,500 |
| 12 July 2024 | 9.45 | 9.70 | 9.15 | 9.47 | 9.47 | 27,600 |
| 11 July 2024 | 9.50 | 9.55 | 9.25 | 9.49 | 9.49 | 21,500 |
| 10 July 2024 | 9.05 | 9.70 | 9.05 | 9.55 | 9.55 | 47,300 |
| 09 July 2024 | 9.50 | 9.66 | 9.04 | 9.22 | 9.22 | 14,000 |
| 08 July 2024 | 9.39 | 10.04 | 9.25 | 9.67 | 9.67 | 63,900 |
| 05 July 2024 | 8.83 | 9.29 | 8.57 | 9.29 | 9.29 | 16,700 |
| 03 July 2024 | 9.10 | 9.10 | 8.51 | 8.84 | 8.84 | 11,000 |
| 02 July 2024 | 7.37 | 8.95 | 7.30 | 8.70 | 8.70 | 58,600 |
| 01 July 2024 | 6.91 | 7.51 | 6.91 | 7.26 | 7.26 | 30,200 |
| 28 June 2024 | 7.10 | 7.10 | 6.76 | 6.99 | 6.99 | 14,500 |
| 27 June 2024 | 7.03 | 7.06 | 6.66 | 7.05 | 7.05 | 3,300 |
| 26 June 2024 | 6.96 | 7.09 | 6.71 | 6.71 | 6.71 | 10,700 |
| 25 June 2024 | 7.44 | 7.48 | 7.12 | 7.18 | 7.18 | 7,000 |
| 24 June 2024 | 7.28 | 7.35 | 6.80 | 7.21 | 7.21 | 7,000 |
| 21 June 2024 | 5.95 | 7.17 | 5.74 | 6.88 | 6.88 | 381,500 |
| 20 June 2024 | 7.25 | 7.43 | 6.23 | 6.30 | 6.30 | 34,500 |
| 18 June 2024 | 7.50 | 7.61 | 7.25 | 7.25 | 7.25 | 21,200 |
| 17 June 2024 | 7.25 | 7.57 | 7.25 | 7.49 | 7.49 | 17,000 |
| 14 June 2024 | 7.52 | 7.57 | 7.09 | 7.31 | 7.31 | 27,600 |
| 13 June 2024 | 7.60 | 8.00 | 7.25 | 7.48 | 7.48 | 86,300 |
| 12 June 2024 | 7.65 | 7.70 | 7.27 | 7.47 | 7.47 | 21,100 |
| 11 June 2024 | 7.35 | 7.98 | 7.24 | 7.50 | 7.50 | 41,300 |
| 10 June 2024 | 7.41 | 7.60 | 7.23 | 7.41 | 7.41 | 19,000 |
| 07 June 2024 | 7.26 | 7.58 | 7.23 | 7.42 | 7.42 | 23,600 |
| 06 June 2024 | 7.25 | 7.48 | 7.10 | 7.48 | 7.48 | 8,100 |
| 05 June 2024 | 7.54 | 7.61 | 7.33 | 7.33 | 7.33 | 20,200 |
| 04 June 2024 | 7.18 | 7.55 | 6.86 | 7.21 | 7.21 | 52,900 |
| 03 June 2024 | 7.65 | 7.68 | 6.64 | 7.35 | 7.35 | 33,000 |
| 31 May 2024 | 8.26 | 8.26 | 7.60 | 7.65 | 7.65 | 41,400 |
| 30 May 2024 | 7.68 | 7.94 | 7.50 | 7.55 | 7.55 | 58,100 |
| 29 May 2024 | 8.40 | 8.55 | 7.55 | 7.55 | 7.55 | 103,200 |
| 28 May 2024 | 9.08 | 9.64 | 8.51 | 8.55 | 8.55 | 88,300 |
| 24 May 2024 | 9.52 | 9.56 | 9.02 | 9.02 | 9.02 | 11,200 |
| 23 May 2024 | 9.39 | 9.70 | 9.00 | 9.41 | 9.41 | 10,200 |
| 22 May 2024 | 10.04 | 10.04 | 9.32 | 9.49 | 9.49 | 25,400 |
| 21 May 2024 | 10.49 | 10.49 | 9.46 | 9.60 | 9.60 | 17,700 |
| 20 May 2024 | 9.76 | 10.70 | 9.47 | 10.47 | 10.47 | 58,400 |
| 17 May 2024 | 9.40 | 9.60 | 9.16 | 9.49 | 9.49 | 24,500 |
| 16 May 2024 | 8.65 | 9.67 | 8.65 | 9.47 | 9.47 | 45,900 |
| 15 May 2024 | 8.59 | 9.12 | 8.42 | 8.85 | 8.85 | 18,400 |
| 14 May 2024 | 8.22 | 8.43 | 7.71 | 8.43 | 8.43 | 17,300 |
| 13 May 2024 | 8.51 | 9.03 | 7.46 | 8.12 | 8.12 | 87,800 |
| 10 May 2024 | 9.43 | 9.43 | 8.65 | 9.25 | 9.25 | 33,800 |
| 09 May 2024 | 8.67 | 9.46 | 8.61 | 9.18 | 9.18 | 43,100 |
| 08 May 2024 | 8.03 | 8.76 | 8.03 | 8.64 | 8.64 | 15,600 |
| 07 May 2024 | 8.21 | 8.28 | 8.01 | 8.15 | 8.15 | 11,400 |
| 06 May 2024 | 9.10 | 9.82 | 7.89 | 8.32 | 8.32 | 36,900 |
| 03 May 2024 | 9.12 | 10.29 | 8.55 | 8.95 | 8.95 | 78,400 |
| 02 May 2024 | 8.24 | 9.46 | 8.15 | 8.87 | 8.87 | 61,200 |
| 01 May 2024 | 8.64 | 8.82 | 7.55 | 7.90 | 7.90 | 38,100 |
| 30 Apr 2024 | 7.56 | 8.50 | 7.52 | 8.45 | 8.45 | 84,900 |
| 29 Apr 2024 | 6.90 | 7.55 | 6.90 | 7.43 | 7.43 | 26,800 |
| 26 Apr 2024 | 7.00 | 7.00 | 6.71 | 6.90 | 6.90 | 19,800 |
| 25 Apr 2024 | 6.61 | 7.00 | 6.47 | 6.94 | 6.94 | 28,700 |
| 24 Apr 2024 | 6.96 | 7.13 | 6.48 | 6.72 | 6.72 | 66,400 |
| 23 Apr 2024 | 6.57 | 7.04 | 6.57 | 6.86 | 6.86 | 26,500 |
| 22 Apr 2024 | 7.14 | 7.35 | 6.49 | 6.72 | 6.72 | 129,400 |
| 19 Apr 2024 | 6.84 | 7.09 | 6.43 | 6.99 | 6.99 | 249,900 |
| 18 Apr 2024 | 5.26 | 7.42 | 5.08 | 6.82 | 6.82 | 3,517,700 |
| 17 Apr 2024 | 4.80 | 5.00 | 4.80 | 4.80 | 4.80 | 8,000 |
| 16 Apr 2024 | 4.87 | 4.87 | 4.75 | 4.78 | 4.78 | 27,000 |
| 15 Apr 2024 | 5.43 | 5.51 | 4.78 | 4.91 | 4.91 | 30,200 |
| 12 Apr 2024 | 6.00 | 6.25 | 5.31 | 5.50 | 5.50 | 38,000 |
| 11 Apr 2024 | 5.90 | 6.36 | 5.81 | 6.23 | 6.23 | 41,900 |
| 10 Apr 2024 | 5.76 | 6.00 | 5.76 | 5.99 | 5.99 | 15,500 |
| 09 Apr 2024 | 5.57 | 6.07 | 5.51 | 5.90 | 5.90 | 30,800 |
| 08 Apr 2024 | 5.61 | 5.66 | 5.40 | 5.66 | 5.66 | 5,800 |
| 05 Apr 2024 | 5.67 | 5.67 | 5.48 | 5.57 | 5.57 | 4,000 |
| 04 Apr 2024 | 5.66 | 5.69 | 5.41 | 5.60 | 5.60 | 17,200 |
| 03 Apr 2024 | 5.20 | 5.84 | 5.20 | 5.54 | 5.54 | 69,100 |
| 02 Apr 2024 | 5.16 | 5.50 | 5.16 | 5.30 | 5.30 | 8,900 |
| 01 Apr 2024 | 5.13 | 5.53 | 5.05 | 5.10 | 5.10 | 9,800 |
| 28 Mar 2024 | 5.21 | 5.27 | 5.05 | 5.25 | 5.25 | 21,000 |
| 27 Mar 2024 | 5.08 | 5.27 | 5.08 | 5.13 | 5.13 | 4,000 |
| 26 Mar 2024 | 5.05 | 5.15 | 4.86 | 4.96 | 4.96 | 7,600 |
| 25 Mar 2024 | 4.95 | 5.20 | 4.89 | 4.96 | 4.96 | 10,800 |
| 22 Mar 2024 | 5.15 | 5.36 | 4.85 | 4.95 | 4.95 | 8,700 |
| 21 Mar 2024 | 5.48 | 5.61 | 5.09 | 5.09 | 5.09 | 23,800 |
| 20 Mar 2024 | 5.18 | 5.44 | 5.15 | 5.35 | 5.35 | 27,200 |
| 19 Mar 2024 | 5.16 | 5.18 | 5.07 | 5.07 | 5.07 | 1,400 |
| 18 Mar 2024 | 5.10 | 5.18 | 5.08 | 5.14 | 5.14 | 2,300 |
| 15 Mar 2024 | 5.16 | 5.19 | 5.01 | 5.10 | 5.10 | 6,400 |
| 14 Mar 2024 | 5.29 | 5.43 | 5.15 | 5.17 | 5.17 | 13,900 |
| 13 Mar 2024 | 5.01 | 5.22 | 5.00 | 5.19 | 5.19 | 11,400 |
| 12 Mar 2024 | 4.95 | 5.02 | 4.95 | 4.99 | 4.99 | 2,100 |
| 11 Mar 2024 | 4.96 | 5.14 | 4.91 | 4.96 | 4.96 | 2,900 |
| 08 Mar 2024 | 4.92 | 4.92 | 4.76 | 4.89 | 4.89 | 12,300 |
| 07 Mar 2024 | 5.15 | 5.21 | 4.90 | 4.93 | 4.93 | 15,300 |
| 06 Mar 2024 | 5.40 | 5.40 | 5.01 | 5.21 | 5.21 | 9,500 |
| 05 Mar 2024 | 4.40 | 5.54 | 4.26 | 5.33 | 5.33 | 43,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.