Australia markets close in 19 minutes

Benitec Biopharma Inc. (BNTC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.3358+0.0207 (+6.57%)
At close: 04:00PM EDT
0.3640 +0.03 (+8.40%)
After hours: 07:51PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20220.32000.35000.32000.33600.3360180,400
03 Oct 20220.39600.39600.30800.31500.3150371,600
30 Sept 20220.37000.38400.33000.37200.3720125,000
29 Sept 20220.33000.37000.33000.35500.3550174,400
28 Sept 20220.32000.34600.31900.34300.3430106,300
27 Sept 20220.32600.32600.31000.31900.319088,600
26 Sept 20220.32100.34700.31000.31200.3120148,200
23 Sept 20220.32500.34800.31200.32100.3210155,200
22 Sept 20220.31200.34600.31200.32500.3250174,400
21 Sept 20220.32300.34500.31100.31100.3110295,600
20 Sept 20220.35000.37600.30100.33300.3330225,500
19 Sept 20220.38800.38800.34000.35000.3500252,800
16 Sept 20220.44100.44100.36200.36300.3630244,600
15 Sept 20220.44000.45800.40200.42900.4290180,600
14 Sept 20220.49000.49000.44000.44000.4400338,700
13 Sept 20220.57000.57000.44000.45500.45501,404,400
12 Sept 20220.68000.70700.60200.63500.6350360,800
09 Sept 20220.76100.80100.62500.68000.6800676,800
08 Sept 20220.64001.06000.58600.78800.78808,197,900
07 Sept 20220.61800.64900.58000.58000.580049,800
06 Sept 20220.68000.68000.62000.62100.6210119,400
02 Sept 20220.71400.73000.67000.68500.685031,100
01 Sept 20220.74000.75000.71000.71000.710029,000
31 Aug 20220.74000.76000.74000.74000.740012,500
30 Aug 20220.75000.78000.72000.73300.733057,800
29 Aug 20220.72000.73000.70500.71500.715020,300
26 Aug 20220.72000.74000.67000.70000.7000208,900
25 Aug 20220.74000.77000.70100.71700.717048,900
24 Aug 20220.77000.77000.72000.75800.758023,300
23 Aug 20220.72000.75000.70100.74000.7400100,300
22 Aug 20220.73600.74900.70100.71000.710052,100
19 Aug 20220.74000.80800.72000.73600.736071,100
18 Aug 20220.78000.83300.77000.77000.770047,400
17 Aug 20220.83600.84000.78000.79000.790057,300
16 Aug 20220.85000.86600.82000.85300.853017,300
15 Aug 20220.83200.85000.82000.84500.845035,600
12 Aug 20220.85500.87200.83000.85300.853050,700
11 Aug 20220.80000.95000.80000.86600.8660215,700
10 Aug 20220.85000.86000.74200.78000.780081,800
09 Aug 20220.77000.85000.77000.83500.8350209,800
08 Aug 20220.83000.83000.75000.78000.7800130,900
05 Aug 20220.88300.88300.73400.79100.7910112,200
04 Aug 20220.86000.87000.82000.85400.8540150,200
03 Aug 20220.78000.82000.67000.79100.7910193,600
02 Aug 20220.83000.87000.76900.80400.804089,100
01 Aug 20220.89000.89900.80500.82000.820096,100
29 July 20220.90100.91000.85500.89900.899071,800
28 July 20220.90000.93000.88000.88600.886042,600
27 July 20220.87000.89300.87000.88400.884030,700
26 July 20220.91000.94000.85000.86300.8630121,000
25 July 20221.03001.03000.87000.91000.910074,200
22 July 20221.05001.05000.96001.03001.030036,500
21 July 20221.02001.06000.98201.03001.030082,300
20 July 20221.00001.07001.00001.03001.030077,700
19 July 20221.08001.09001.01001.03001.030053,400
18 July 20221.08001.14001.05001.06001.060037,200
15 July 20221.00001.07000.96501.07001.070039,000
14 July 20221.08001.09000.96101.00001.0000145,100
13 July 20221.14001.17001.10001.11001.110068,500
12 July 20221.16001.17001.05001.13001.1300200,600
11 July 20221.19001.19001.05001.15001.1500124,000
08 July 20221.14001.18001.10001.18001.1800237,700
07 July 20220.99001.12000.95001.12001.1200451,300
06 July 20220.83600.97300.83600.96000.9600532,500
05 July 20220.90800.93000.82000.85800.8580343,400
01 July 20221.06001.14000.92000.92500.9250611,300
30 June 20221.24001.29001.15001.16001.1600613,600
29 June 20221.48001.49001.23001.35001.35001,842,000
28 June 20221.45002.10001.40001.50001.500011,466,700
27 June 20221.22001.70001.11001.54001.540024,307,400
24 June 20220.74001.90000.74001.22001.220096,703,100
23 June 20220.76000.82400.74000.74000.74008,900
22 June 20220.80000.84000.75500.78000.780037,000
21 June 20220.95000.95000.80000.84000.840028,700
17 June 20220.86200.90000.86200.90000.90005,400
16 June 20220.88000.90000.86200.87300.87308,200
15 June 20220.86000.88000.86000.87000.87006,000
14 June 20220.87000.92000.83000.85000.850034,500
13 June 20220.94000.94000.86100.87000.870024,100
10 June 20220.92000.97000.90100.90100.901018,800
09 June 20221.00001.00000.92100.96000.96005,300
08 June 20220.95401.06000.91600.99000.990032,600
07 June 20220.92201.04000.92200.97500.975036,900
06 June 20220.93000.93000.91100.93000.93008,400
03 June 20220.96000.97000.89600.89600.896028,300
02 June 20220.97500.98000.92000.92000.920021,900
01 June 20221.00001.04000.99000.99000.99003,800
31 May 20221.04001.05500.97401.05001.05007,700
27 May 20221.04301.09000.97001.01001.010033,300
26 May 20220.90201.06000.90201.00201.002063,900
25 May 20221.00001.00000.90500.90800.90802,000
24 May 20220.94000.95900.89600.91000.910046,100
23 May 20221.11001.11001.00001.00001.000024,900
20 May 20221.08001.11001.03401.11001.11007,800
19 May 20221.08001.16001.03001.08001.080031,700
18 May 20221.05001.07001.02001.02001.02004,900
17 May 20221.10001.10001.04001.05001.050028,300
16 May 20221.21001.21001.06001.08001.080018,100
13 May 20221.10001.25001.10001.18401.184020,000
12 May 20221.12001.15001.06001.10001.100016,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...