News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2022	0.3200	0.3500	0.3200	0.3360	0.3360	180,400
03 Oct 2022	0.3960	0.3960	0.3080	0.3150	0.3150	371,600
30 Sept 2022	0.3700	0.3840	0.3300	0.3720	0.3720	125,000
29 Sept 2022	0.3300	0.3700	0.3300	0.3550	0.3550	174,400
28 Sept 2022	0.3200	0.3460	0.3190	0.3430	0.3430	106,300
27 Sept 2022	0.3260	0.3260	0.3100	0.3190	0.3190	88,600
26 Sept 2022	0.3210	0.3470	0.3100	0.3120	0.3120	148,200
23 Sept 2022	0.3250	0.3480	0.3120	0.3210	0.3210	155,200
22 Sept 2022	0.3120	0.3460	0.3120	0.3250	0.3250	174,400
21 Sept 2022	0.3230	0.3450	0.3110	0.3110	0.3110	295,600
20 Sept 2022	0.3500	0.3760	0.3010	0.3330	0.3330	225,500
19 Sept 2022	0.3880	0.3880	0.3400	0.3500	0.3500	252,800
16 Sept 2022	0.4410	0.4410	0.3620	0.3630	0.3630	244,600
15 Sept 2022	0.4400	0.4580	0.4020	0.4290	0.4290	180,600
14 Sept 2022	0.4900	0.4900	0.4400	0.4400	0.4400	338,700
13 Sept 2022	0.5700	0.5700	0.4400	0.4550	0.4550	1,404,400
12 Sept 2022	0.6800	0.7070	0.6020	0.6350	0.6350	360,800
09 Sept 2022	0.7610	0.8010	0.6250	0.6800	0.6800	676,800
08 Sept 2022	0.6400	1.0600	0.5860	0.7880	0.7880	8,197,900
07 Sept 2022	0.6180	0.6490	0.5800	0.5800	0.5800	49,800
06 Sept 2022	0.6800	0.6800	0.6200	0.6210	0.6210	119,400
02 Sept 2022	0.7140	0.7300	0.6700	0.6850	0.6850	31,100
01 Sept 2022	0.7400	0.7500	0.7100	0.7100	0.7100	29,000
31 Aug 2022	0.7400	0.7600	0.7400	0.7400	0.7400	12,500
30 Aug 2022	0.7500	0.7800	0.7200	0.7330	0.7330	57,800
29 Aug 2022	0.7200	0.7300	0.7050	0.7150	0.7150	20,300
26 Aug 2022	0.7200	0.7400	0.6700	0.7000	0.7000	208,900
25 Aug 2022	0.7400	0.7700	0.7010	0.7170	0.7170	48,900
24 Aug 2022	0.7700	0.7700	0.7200	0.7580	0.7580	23,300
23 Aug 2022	0.7200	0.7500	0.7010	0.7400	0.7400	100,300
22 Aug 2022	0.7360	0.7490	0.7010	0.7100	0.7100	52,100
19 Aug 2022	0.7400	0.8080	0.7200	0.7360	0.7360	71,100
18 Aug 2022	0.7800	0.8330	0.7700	0.7700	0.7700	47,400
17 Aug 2022	0.8360	0.8400	0.7800	0.7900	0.7900	57,300
16 Aug 2022	0.8500	0.8660	0.8200	0.8530	0.8530	17,300
15 Aug 2022	0.8320	0.8500	0.8200	0.8450	0.8450	35,600
12 Aug 2022	0.8550	0.8720	0.8300	0.8530	0.8530	50,700
11 Aug 2022	0.8000	0.9500	0.8000	0.8660	0.8660	215,700
10 Aug 2022	0.8500	0.8600	0.7420	0.7800	0.7800	81,800
09 Aug 2022	0.7700	0.8500	0.7700	0.8350	0.8350	209,800
08 Aug 2022	0.8300	0.8300	0.7500	0.7800	0.7800	130,900
05 Aug 2022	0.8830	0.8830	0.7340	0.7910	0.7910	112,200
04 Aug 2022	0.8600	0.8700	0.8200	0.8540	0.8540	150,200
03 Aug 2022	0.7800	0.8200	0.6700	0.7910	0.7910	193,600
02 Aug 2022	0.8300	0.8700	0.7690	0.8040	0.8040	89,100
01 Aug 2022	0.8900	0.8990	0.8050	0.8200	0.8200	96,100
29 July 2022	0.9010	0.9100	0.8550	0.8990	0.8990	71,800
28 July 2022	0.9000	0.9300	0.8800	0.8860	0.8860	42,600
27 July 2022	0.8700	0.8930	0.8700	0.8840	0.8840	30,700
26 July 2022	0.9100	0.9400	0.8500	0.8630	0.8630	121,000
25 July 2022	1.0300	1.0300	0.8700	0.9100	0.9100	74,200
22 July 2022	1.0500	1.0500	0.9600	1.0300	1.0300	36,500
21 July 2022	1.0200	1.0600	0.9820	1.0300	1.0300	82,300
20 July 2022	1.0000	1.0700	1.0000	1.0300	1.0300	77,700
19 July 2022	1.0800	1.0900	1.0100	1.0300	1.0300	53,400
18 July 2022	1.0800	1.1400	1.0500	1.0600	1.0600	37,200
15 July 2022	1.0000	1.0700	0.9650	1.0700	1.0700	39,000
14 July 2022	1.0800	1.0900	0.9610	1.0000	1.0000	145,100
13 July 2022	1.1400	1.1700	1.1000	1.1100	1.1100	68,500
12 July 2022	1.1600	1.1700	1.0500	1.1300	1.1300	200,600
11 July 2022	1.1900	1.1900	1.0500	1.1500	1.1500	124,000
08 July 2022	1.1400	1.1800	1.1000	1.1800	1.1800	237,700
07 July 2022	0.9900	1.1200	0.9500	1.1200	1.1200	451,300
06 July 2022	0.8360	0.9730	0.8360	0.9600	0.9600	532,500
05 July 2022	0.9080	0.9300	0.8200	0.8580	0.8580	343,400
01 July 2022	1.0600	1.1400	0.9200	0.9250	0.9250	611,300
30 June 2022	1.2400	1.2900	1.1500	1.1600	1.1600	613,600
29 June 2022	1.4800	1.4900	1.2300	1.3500	1.3500	1,842,000
28 June 2022	1.4500	2.1000	1.4000	1.5000	1.5000	11,466,700
27 June 2022	1.2200	1.7000	1.1100	1.5400	1.5400	24,307,400
24 June 2022	0.7400	1.9000	0.7400	1.2200	1.2200	96,703,100
23 June 2022	0.7600	0.8240	0.7400	0.7400	0.7400	8,900
22 June 2022	0.8000	0.8400	0.7550	0.7800	0.7800	37,000
21 June 2022	0.9500	0.9500	0.8000	0.8400	0.8400	28,700
17 June 2022	0.8620	0.9000	0.8620	0.9000	0.9000	5,400
16 June 2022	0.8800	0.9000	0.8620	0.8730	0.8730	8,200
15 June 2022	0.8600	0.8800	0.8600	0.8700	0.8700	6,000
14 June 2022	0.8700	0.9200	0.8300	0.8500	0.8500	34,500
13 June 2022	0.9400	0.9400	0.8610	0.8700	0.8700	24,100
10 June 2022	0.9200	0.9700	0.9010	0.9010	0.9010	18,800
09 June 2022	1.0000	1.0000	0.9210	0.9600	0.9600	5,300
08 June 2022	0.9540	1.0600	0.9160	0.9900	0.9900	32,600
07 June 2022	0.9220	1.0400	0.9220	0.9750	0.9750	36,900
06 June 2022	0.9300	0.9300	0.9110	0.9300	0.9300	8,400
03 June 2022	0.9600	0.9700	0.8960	0.8960	0.8960	28,300
02 June 2022	0.9750	0.9800	0.9200	0.9200	0.9200	21,900
01 June 2022	1.0000	1.0400	0.9900	0.9900	0.9900	3,800
31 May 2022	1.0400	1.0550	0.9740	1.0500	1.0500	7,700
27 May 2022	1.0430	1.0900	0.9700	1.0100	1.0100	33,300
26 May 2022	0.9020	1.0600	0.9020	1.0020	1.0020	63,900
25 May 2022	1.0000	1.0000	0.9050	0.9080	0.9080	2,000
24 May 2022	0.9400	0.9590	0.8960	0.9100	0.9100	46,100
23 May 2022	1.1100	1.1100	1.0000	1.0000	1.0000	24,900
20 May 2022	1.0800	1.1100	1.0340	1.1100	1.1100	7,800
19 May 2022	1.0800	1.1600	1.0300	1.0800	1.0800	31,700
18 May 2022	1.0500	1.0700	1.0200	1.0200	1.0200	4,900
17 May 2022	1.1000	1.1000	1.0400	1.0500	1.0500	28,300
16 May 2022	1.2100	1.2100	1.0600	1.0800	1.0800	18,100
13 May 2022	1.1000	1.2500	1.1000	1.1840	1.1840	20,000
12 May 2022	1.1200	1.1500	1.0600	1.1000	1.1000	16,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,028.60+123.30(+1.79%)

ASX 2006,814.40+115.10(+1.72%)

AUD/USD0.6488-0.0017(-0.26%)

OIL86.17-0.35(-0.40%)

GOLD1,727.40-3.10(-0.18%)

BTC-AUD31,044.07+632.98(+2.08%)

News that makes you smarter and richer... For free.

Benitec Biopharma Inc. (BNTC)

ALL ORDS
7,028.60
+123.30(+1.79%)

ASX 200
6,814.40
+115.10(+1.72%)

AUD/USD
0.6488
-0.0017(-0.26%)

OIL
86.17
-0.35(-0.40%)

GOLD
1,727.40
-3.10(-0.18%)

BTC-AUD
31,044.07
+632.98(+2.08%)