Benitec Biopharma Inc. (BNTC)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EST. Market open.
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Dec 2023 | 3.3000 | 3.4300 | 3.4100 | 3.4100 | 3.4100 | 35 |
| 01 Dec 2023 | 3.2700 | 3.4250 | 3.1700 | 3.2200 | 3.2200 | 10,900 |
| 30 Nov 2023 | 3.2000 | 3.4650 | 3.1300 | 3.1800 | 3.1800 | 7,300 |
| 29 Nov 2023 | 3.1100 | 3.1570 | 3.0500 | 3.0600 | 3.0600 | 5,000 |
| 28 Nov 2023 | 3.2000 | 3.4400 | 3.0500 | 3.0500 | 3.0500 | 10,900 |
| 27 Nov 2023 | 3.2000 | 3.2900 | 3.0800 | 3.1800 | 3.1800 | 16,000 |
| 24 Nov 2023 | 3.3800 | 3.4800 | 3.1900 | 3.2000 | 3.2000 | 6,600 |
| 22 Nov 2023 | 3.5800 | 3.7200 | 3.3200 | 3.3200 | 3.3200 | 8,400 |
| 21 Nov 2023 | 3.5500 | 3.7300 | 3.5400 | 3.7300 | 3.7300 | 2,300 |
| 20 Nov 2023 | 3.3600 | 3.6500 | 3.3600 | 3.5200 | 3.5200 | 3,600 |
| 17 Nov 2023 | 3.6200 | 3.6300 | 3.4200 | 3.4300 | 3.4300 | 9,700 |
| 16 Nov 2023 | 3.7250 | 3.8300 | 3.5000 | 3.5900 | 3.5900 | 7,100 |
| 15 Nov 2023 | 3.5500 | 3.8600 | 3.5500 | 3.8600 | 3.8600 | 8,700 |
| 14 Nov 2023 | 3.5600 | 3.7720 | 3.5600 | 3.6800 | 3.6800 | 4,800 |
| 13 Nov 2023 | 3.6520 | 3.7960 | 3.4500 | 3.4600 | 3.4600 | 5,200 |
| 10 Nov 2023 | 3.5000 | 3.7500 | 3.3800 | 3.4200 | 3.4200 | 4,100 |
| 09 Nov 2023 | 3.5100 | 3.8700 | 3.5100 | 3.5900 | 3.5900 | 8,700 |
| 08 Nov 2023 | 3.6600 | 3.6600 | 3.5000 | 3.5000 | 3.5000 | 4,200 |
| 07 Nov 2023 | 3.7000 | 3.8100 | 3.6500 | 3.7400 | 3.7400 | 19,800 |
| 06 Nov 2023 | 3.9900 | 3.9900 | 3.6700 | 3.8000 | 3.8000 | 13,200 |
| 03 Nov 2023 | 3.6100 | 3.9200 | 3.5800 | 3.8600 | 3.8600 | 21,200 |
| 02 Nov 2023 | 3.7000 | 3.7000 | 3.5820 | 3.6100 | 3.6100 | 3,000 |
| 01 Nov 2023 | 3.6100 | 3.6100 | 3.5200 | 3.5500 | 3.5500 | 5,200 |
| 31 Oct 2023 | 3.4200 | 3.6400 | 3.4200 | 3.6100 | 3.6100 | 3,900 |
| 30 Oct 2023 | 3.4200 | 3.5550 | 3.3590 | 3.5500 | 3.5500 | 5,800 |
| 27 Oct 2023 | 3.3600 | 3.5000 | 3.3600 | 3.4160 | 3.4160 | 9,200 |
| 26 Oct 2023 | 3.2700 | 3.5200 | 3.2700 | 3.4400 | 3.4400 | 8,100 |
| 25 Oct 2023 | 3.4500 | 3.5500 | 3.2200 | 3.5200 | 3.5200 | 18,100 |
| 24 Oct 2023 | 3.1200 | 3.4500 | 3.1200 | 3.4500 | 3.4500 | 18,200 |
| 23 Oct 2023 | 3.0700 | 3.2900 | 3.0700 | 3.2150 | 3.2150 | 7,000 |
| 20 Oct 2023 | 3.3800 | 3.3800 | 3.0300 | 3.1600 | 3.1600 | 20,000 |
| 19 Oct 2023 | 3.2830 | 3.4400 | 3.2700 | 3.4100 | 3.4100 | 4,000 |
| 18 Oct 2023 | 3.2000 | 3.4600 | 3.1900 | 3.4400 | 3.4400 | 8,500 |
| 17 Oct 2023 | 3.2000 | 3.4600 | 3.2000 | 3.3700 | 3.3700 | 14,400 |
| 16 Oct 2023 | 3.2500 | 3.4900 | 3.1110 | 3.3300 | 3.3300 | 15,600 |
| 13 Oct 2023 | 3.1980 | 3.4900 | 3.1500 | 3.4100 | 3.4100 | 42,400 |
| 12 Oct 2023 | 3.2000 | 3.4050 | 3.2000 | 3.2800 | 3.2800 | 37,700 |
| 11 Oct 2023 | 3.2950 | 3.2950 | 3.0560 | 3.1800 | 3.1800 | 13,500 |
| 10 Oct 2023 | 2.9400 | 3.4300 | 2.9400 | 3.2700 | 3.2700 | 35,700 |
| 09 Oct 2023 | 2.9300 | 3.0400 | 2.9300 | 3.0400 | 3.0400 | 5,100 |
| 06 Oct 2023 | 2.9400 | 3.0530 | 2.9300 | 3.0000 | 3.0000 | 7,400 |
| 05 Oct 2023 | 3.0200 | 3.0900 | 2.9900 | 3.0000 | 3.0000 | 10,900 |
| 04 Oct 2023 | 3.0100 | 3.0800 | 2.9500 | 2.9700 | 2.9700 | 5,700 |
| 03 Oct 2023 | 2.9970 | 3.0260 | 2.9500 | 3.0200 | 3.0200 | 2,700 |
| 02 Oct 2023 | 2.9400 | 3.1000 | 2.9400 | 3.0400 | 3.0400 | 6,300 |
| 29 Sept 2023 | 3.0700 | 3.1000 | 3.0000 | 3.0220 | 3.0220 | 4,500 |
| 28 Sept 2023 | 2.9800 | 3.0800 | 2.9800 | 3.0700 | 3.0700 | 4,600 |
| 27 Sept 2023 | 3.1790 | 3.1790 | 2.9500 | 2.9800 | 2.9800 | 16,200 |
| 26 Sept 2023 | 3.0700 | 3.3000 | 3.0700 | 3.1500 | 3.1500 | 33,400 |
| 25 Sept 2023 | 2.9400 | 3.1500 | 2.9400 | 3.1500 | 3.1500 | 15,700 |
| 22 Sept 2023 | 3.2000 | 3.2000 | 2.9100 | 3.0500 | 3.0500 | 8,200 |
| 21 Sept 2023 | 2.9300 | 3.0300 | 2.7870 | 2.9500 | 2.9500 | 17,400 |
| 20 Sept 2023 | 2.8870 | 3.1200 | 2.8800 | 2.9400 | 2.9400 | 8,400 |
| 19 Sept 2023 | 2.9000 | 3.0000 | 2.7900 | 2.9100 | 2.9100 | 22,800 |
| 18 Sept 2023 | 3.1200 | 3.1200 | 2.9100 | 2.9100 | 2.9100 | 20,800 |
| 15 Sept 2023 | 2.9600 | 3.1700 | 2.9600 | 3.1600 | 3.1600 | 38,300 |
| 14 Sept 2023 | 3.1000 | 3.1900 | 2.8900 | 2.9600 | 2.9600 | 44,000 |
| 13 Sept 2023 | 3.1100 | 3.2000 | 3.0300 | 3.1300 | 3.1300 | 18,200 |
| 12 Sept 2023 | 3.2000 | 3.2400 | 3.0600 | 3.2400 | 3.2400 | 43,500 |
| 11 Sept 2023 | 3.0500 | 3.2000 | 3.0500 | 3.1900 | 3.1900 | 28,900 |
| 08 Sept 2023 | 2.9900 | 3.1800 | 2.9500 | 3.0800 | 3.0800 | 41,100 |
| 07 Sept 2023 | 3.1800 | 3.2300 | 3.0050 | 3.0400 | 3.0400 | 90,600 |
| 06 Sept 2023 | 2.8000 | 3.2100 | 2.7530 | 3.1800 | 3.1800 | 61,900 |
| 05 Sept 2023 | 2.7400 | 2.8930 | 2.7400 | 2.8200 | 2.8200 | 13,600 |
| 01 Sept 2023 | 3.0000 | 3.0000 | 2.7220 | 2.8600 | 2.8600 | 97,700 |
| 31 Aug 2023 | 2.7300 | 2.9900 | 2.6730 | 2.9500 | 2.9500 | 40,200 |
| 30 Aug 2023 | 2.6200 | 2.7300 | 2.5300 | 2.7200 | 2.7200 | 48,300 |
| 29 Aug 2023 | 2.3400 | 2.6700 | 2.3400 | 2.5800 | 2.5800 | 64,300 |
| 28 Aug 2023 | 2.3800 | 2.5400 | 2.3300 | 2.3400 | 2.3400 | 36,500 |
| 25 Aug 2023 | 2.5400 | 2.6000 | 2.4000 | 2.4500 | 2.4500 | 98,600 |
| 24 Aug 2023 | 2.6500 | 2.7500 | 2.4500 | 2.5500 | 2.5500 | 75,500 |
| 23 Aug 2023 | 2.5800 | 2.8900 | 2.4600 | 2.6700 | 2.6700 | 243,400 |
| 22 Aug 2023 | 2.9800 | 3.1400 | 2.6600 | 2.6900 | 2.6900 | 549,400 |
| 21 Aug 2023 | 2.7900 | 3.1300 | 2.7400 | 2.8100 | 2.8100 | 412,300 |
| 18 Aug 2023 | 2.7500 | 3.2000 | 2.6950 | 2.8400 | 2.8400 | 201,500 |
| 17 Aug 2023 | 2.6600 | 2.8000 | 2.5200 | 2.7800 | 2.7800 | 86,700 |
| 16 Aug 2023 | 2.6300 | 2.7900 | 2.5900 | 2.6700 | 2.6700 | 95,900 |
| 15 Aug 2023 | 2.6700 | 2.9000 | 2.6200 | 2.6900 | 2.6900 | 192,800 |
| 14 Aug 2023 | 2.7100 | 2.8000 | 2.5800 | 2.7600 | 2.7600 | 142,100 |
| 11 Aug 2023 | 2.7700 | 2.9100 | 2.4100 | 2.8100 | 2.8100 | 519,500 |
| 10 Aug 2023 | 3.2200 | 3.2500 | 2.6500 | 2.8700 | 2.8700 | 1,255,600 |
| 09 Aug 2023 | 1.8600 | 4.8400 | 1.8600 | 3.2000 | 3.2000 | 26,196,900 |
| 08 Aug 2023 | 2.0000 | 2.0350 | 1.8800 | 1.9300 | 1.9300 | 67,300 |
| 07 Aug 2023 | 2.1500 | 2.2200 | 1.9900 | 1.9900 | 1.9900 | 38,800 |
| 04 Aug 2023 | 2.3800 | 2.3800 | 2.1300 | 2.2000 | 2.2000 | 75,400 |
| 03 Aug 2023 | 2.5500 | 2.6400 | 2.3600 | 2.4040 | 2.4040 | 63,500 |
| 02 Aug 2023 | 2.9100 | 2.9100 | 2.5200 | 2.6200 | 2.6200 | 65,300 |
| 01 Aug 2023 | 3.0400 | 3.0500 | 2.8500 | 2.9100 | 2.9100 | 57,800 |
| 31 July 2023 | 3.1200 | 3.1500 | 2.9850 | 3.0800 | 3.0800 | 61,400 |
| 28 July 2023 | 3.2700 | 3.4900 | 2.9500 | 3.1600 | 3.1600 | 132,700 |
| 27 July 2023 | 3.3700 | 3.6900 | 3.1600 | 3.3900 | 3.3900 | 340,500 |
| 26 July 2023 | 3.5500 | 5.4900 | 3.2000 | 3.5300 | 3.5300 | 5,897,800 |
| 26 July 2023 | 1:17 Stock split | |||||
| 25 July 2023 | 3.5020 | 3.7230 | 3.0940 | 3.4510 | 3.4510 | 99,429 |
| 24 July 2023 | 3.6550 | 3.7570 | 3.5870 | 3.5870 | 3.5870 | 11,629 |
| 21 July 2023 | 3.7400 | 3.7400 | 3.4170 | 3.7060 | 3.7060 | 13,253 |
| 20 July 2023 | 3.8420 | 3.8420 | 3.3830 | 3.4510 | 3.4510 | 24,565 |
| 19 July 2023 | 3.7400 | 3.8760 | 3.6210 | 3.6380 | 3.6380 | 23,329 |
| 18 July 2023 | 3.6890 | 3.8420 | 3.6210 | 3.7740 | 3.7740 | 18,629 |
| 17 July 2023 | 3.7570 | 3.8930 | 3.6720 | 3.8250 | 3.8250 | 15,659 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.