Australia markets open in 8 hours 11 minutes

Benitec Biopharma Inc. (BNTC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.41000.0000 (0.00%)
As of 03:56PM EST. Market open.
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Dec 20233.30003.43003.41003.41003.410035
01 Dec 20233.27003.42503.17003.22003.220010,900
30 Nov 20233.20003.46503.13003.18003.18007,300
29 Nov 20233.11003.15703.05003.06003.06005,000
28 Nov 20233.20003.44003.05003.05003.050010,900
27 Nov 20233.20003.29003.08003.18003.180016,000
24 Nov 20233.38003.48003.19003.20003.20006,600
22 Nov 20233.58003.72003.32003.32003.32008,400
21 Nov 20233.55003.73003.54003.73003.73002,300
20 Nov 20233.36003.65003.36003.52003.52003,600
17 Nov 20233.62003.63003.42003.43003.43009,700
16 Nov 20233.72503.83003.50003.59003.59007,100
15 Nov 20233.55003.86003.55003.86003.86008,700
14 Nov 20233.56003.77203.56003.68003.68004,800
13 Nov 20233.65203.79603.45003.46003.46005,200
10 Nov 20233.50003.75003.38003.42003.42004,100
09 Nov 20233.51003.87003.51003.59003.59008,700
08 Nov 20233.66003.66003.50003.50003.50004,200
07 Nov 20233.70003.81003.65003.74003.740019,800
06 Nov 20233.99003.99003.67003.80003.800013,200
03 Nov 20233.61003.92003.58003.86003.860021,200
02 Nov 20233.70003.70003.58203.61003.61003,000
01 Nov 20233.61003.61003.52003.55003.55005,200
31 Oct 20233.42003.64003.42003.61003.61003,900
30 Oct 20233.42003.55503.35903.55003.55005,800
27 Oct 20233.36003.50003.36003.41603.41609,200
26 Oct 20233.27003.52003.27003.44003.44008,100
25 Oct 20233.45003.55003.22003.52003.520018,100
24 Oct 20233.12003.45003.12003.45003.450018,200
23 Oct 20233.07003.29003.07003.21503.21507,000
20 Oct 20233.38003.38003.03003.16003.160020,000
19 Oct 20233.28303.44003.27003.41003.41004,000
18 Oct 20233.20003.46003.19003.44003.44008,500
17 Oct 20233.20003.46003.20003.37003.370014,400
16 Oct 20233.25003.49003.11103.33003.330015,600
13 Oct 20233.19803.49003.15003.41003.410042,400
12 Oct 20233.20003.40503.20003.28003.280037,700
11 Oct 20233.29503.29503.05603.18003.180013,500
10 Oct 20232.94003.43002.94003.27003.270035,700
09 Oct 20232.93003.04002.93003.04003.04005,100
06 Oct 20232.94003.05302.93003.00003.00007,400
05 Oct 20233.02003.09002.99003.00003.000010,900
04 Oct 20233.01003.08002.95002.97002.97005,700
03 Oct 20232.99703.02602.95003.02003.02002,700
02 Oct 20232.94003.10002.94003.04003.04006,300
29 Sept 20233.07003.10003.00003.02203.02204,500
28 Sept 20232.98003.08002.98003.07003.07004,600
27 Sept 20233.17903.17902.95002.98002.980016,200
26 Sept 20233.07003.30003.07003.15003.150033,400
25 Sept 20232.94003.15002.94003.15003.150015,700
22 Sept 20233.20003.20002.91003.05003.05008,200
21 Sept 20232.93003.03002.78702.95002.950017,400
20 Sept 20232.88703.12002.88002.94002.94008,400
19 Sept 20232.90003.00002.79002.91002.910022,800
18 Sept 20233.12003.12002.91002.91002.910020,800
15 Sept 20232.96003.17002.96003.16003.160038,300
14 Sept 20233.10003.19002.89002.96002.960044,000
13 Sept 20233.11003.20003.03003.13003.130018,200
12 Sept 20233.20003.24003.06003.24003.240043,500
11 Sept 20233.05003.20003.05003.19003.190028,900
08 Sept 20232.99003.18002.95003.08003.080041,100
07 Sept 20233.18003.23003.00503.04003.040090,600
06 Sept 20232.80003.21002.75303.18003.180061,900
05 Sept 20232.74002.89302.74002.82002.820013,600
01 Sept 20233.00003.00002.72202.86002.860097,700
31 Aug 20232.73002.99002.67302.95002.950040,200
30 Aug 20232.62002.73002.53002.72002.720048,300
29 Aug 20232.34002.67002.34002.58002.580064,300
28 Aug 20232.38002.54002.33002.34002.340036,500
25 Aug 20232.54002.60002.40002.45002.450098,600
24 Aug 20232.65002.75002.45002.55002.550075,500
23 Aug 20232.58002.89002.46002.67002.6700243,400
22 Aug 20232.98003.14002.66002.69002.6900549,400
21 Aug 20232.79003.13002.74002.81002.8100412,300
18 Aug 20232.75003.20002.69502.84002.8400201,500
17 Aug 20232.66002.80002.52002.78002.780086,700
16 Aug 20232.63002.79002.59002.67002.670095,900
15 Aug 20232.67002.90002.62002.69002.6900192,800
14 Aug 20232.71002.80002.58002.76002.7600142,100
11 Aug 20232.77002.91002.41002.81002.8100519,500
10 Aug 20233.22003.25002.65002.87002.87001,255,600
09 Aug 20231.86004.84001.86003.20003.200026,196,900
08 Aug 20232.00002.03501.88001.93001.930067,300
07 Aug 20232.15002.22001.99001.99001.990038,800
04 Aug 20232.38002.38002.13002.20002.200075,400
03 Aug 20232.55002.64002.36002.40402.404063,500
02 Aug 20232.91002.91002.52002.62002.620065,300
01 Aug 20233.04003.05002.85002.91002.910057,800
31 July 20233.12003.15002.98503.08003.080061,400
28 July 20233.27003.49002.95003.16003.1600132,700
27 July 20233.37003.69003.16003.39003.3900340,500
26 July 20233.55005.49003.20003.53003.53005,897,800
26 July 20231:17 Stock split
25 July 20233.50203.72303.09403.45103.451099,429
24 July 20233.65503.75703.58703.58703.587011,629
21 July 20233.74003.74003.41703.70603.706013,253
20 July 20233.84203.84203.38303.45103.451024,565
19 July 20233.74003.87603.62103.63803.638023,329
18 July 20233.68903.84203.62103.77403.774018,629
17 July 20233.75703.89303.67203.82503.825015,659
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...