Australia markets open in 5 hours 43 minutes

Benitec Biopharma Inc. (BNTC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.2315+0.0037 (+1.62%)
As of 12:15PM EST. Market open.
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 20230.24140.26000.22880.23150.2315120,450
01 Feb 20230.23000.26000.21500.22800.228082,200
31 Jan 20230.22500.23000.21100.23000.2300114,300
30 Jan 20230.23000.23300.20000.23000.2300215,900
27 Jan 20230.23700.24000.22200.22900.229097,600
26 Jan 20230.23600.23900.22200.23000.230086,900
25 Jan 20230.23000.24500.21900.23200.2320160,200
24 Jan 20230.27800.27800.24900.25000.2500321,400
23 Jan 20230.23400.27000.22200.25500.2550845,700
20 Jan 20230.22000.23500.21100.23300.2330284,400
19 Jan 20230.24000.24000.20500.21500.2150277,400
18 Jan 20230.23000.23700.21500.22500.2250202,800
17 Jan 20230.23800.23800.21000.22300.2230246,900
13 Jan 20230.20100.24000.19000.23200.23201,117,500
12 Jan 20230.21000.21000.19400.20100.2010550,000
11 Jan 20230.20100.20600.19900.20600.2060211,000
10 Jan 20230.18000.20400.18000.19700.1970202,200
09 Jan 20230.19400.19600.18000.19000.1900176,300
06 Jan 20230.18700.19200.18000.18700.1870102,200
05 Jan 20230.19600.20000.18500.19100.1910369,300
04 Jan 20230.17500.18700.17100.18700.187097,100
03 Jan 20230.18300.19000.16300.17500.1750168,000
30 Dec 20220.16500.18900.15000.17000.1700563,800
29 Dec 20220.16500.16600.14600.16600.1660300,600
28 Dec 20220.16600.17800.15000.17000.1700312,600
27 Dec 20220.18000.18000.15000.16100.1610244,300
23 Dec 20220.17000.18000.16500.17300.1730113,200
22 Dec 20220.16800.17500.16300.17500.1750295,200
21 Dec 20220.15600.16800.15300.16100.1610237,400
20 Dec 20220.15100.15700.14700.15500.1550453,400
19 Dec 20220.14500.14900.14000.14000.1400174,500
16 Dec 20220.15000.16300.13200.13200.1320414,200
15 Dec 20220.17000.17000.15000.15000.1500448,700
14 Dec 20220.16000.17200.15300.15600.1560402,000
13 Dec 20220.18800.19700.16000.16400.16401,270,500
12 Dec 20220.17000.25000.16000.19700.19705,002,700
09 Dec 20220.17000.17000.16000.16800.168069,500
08 Dec 20220.18400.18400.16000.17200.1720132,800
07 Dec 20220.18000.18000.16000.16800.1680188,100
06 Dec 20220.17500.19000.16000.16600.1660138,700
05 Dec 20220.19900.19900.17100.17400.1740447,400
02 Dec 20220.20100.20100.18000.19000.1900364,500
01 Dec 20220.20500.21100.18500.20100.2010284,400
30 Nov 20220.22000.22000.19500.20500.2050359,900
29 Nov 20220.21100.21900.19100.20000.2000304,400
28 Nov 20220.22000.22000.19100.19900.1990343,700
25 Nov 20220.18400.22000.18400.21000.2100582,400
23 Nov 20220.18100.19700.18000.19000.1900430,600
22 Nov 20220.19600.19600.17500.18000.1800276,000
21 Nov 20220.20000.20000.18500.19400.194075,800
18 Nov 20220.19000.20000.18000.19000.1900220,300
17 Nov 20220.16000.20000.16000.19300.19301,215,200
16 Nov 20220.17500.17500.15100.16900.1690765,300
15 Nov 20220.17500.17500.15800.17300.1730347,200
14 Nov 20220.17500.17500.16000.16500.1650198,300
11 Nov 20220.15500.16700.15500.16300.163044,600
10 Nov 20220.15000.16000.15000.15700.1570125,600
09 Nov 20220.16000.17500.13200.14900.1490465,300
08 Nov 20220.17000.17500.15500.16000.1600194,500
07 Nov 20220.18400.18400.16000.16000.1600295,900
04 Nov 20220.18300.18700.17000.17000.1700155,100
03 Nov 20220.18600.18800.17200.17900.1790104,700
02 Nov 20220.18500.18900.18000.18500.1850150,600
01 Nov 20220.19000.19000.17500.18100.1810132,000
31 Oct 20220.20200.20200.17100.17500.1750333,500
28 Oct 20220.19000.19900.18000.19300.1930350,000
27 Oct 20220.18000.20200.17000.19600.1960987,000
26 Oct 20220.16000.17500.15500.17300.17301,180,000
25 Oct 20220.19300.19300.13100.17100.17103,592,900
24 Oct 20220.20000.20400.17300.18900.18901,226,800
21 Oct 20220.19500.20800.18800.20200.2020609,600
20 Oct 20220.21500.21500.19900.20000.2000770,200
19 Oct 20220.20500.22000.19000.20700.20701,251,300
18 Oct 20220.29500.29500.19900.23000.23005,322,400
17 Oct 20220.23000.25700.20200.23600.2360635,600
14 Oct 20220.29000.29000.23000.23900.2390658,800
13 Oct 20220.29900.30500.26500.27000.2700385,200
12 Oct 20220.32600.33100.28000.29200.2920320,400
11 Oct 20220.33800.35700.30000.32000.3200664,100
10 Oct 20220.31600.33300.31000.32000.3200125,500
07 Oct 20220.35000.37000.31100.31500.3150186,400
06 Oct 20220.36800.39000.33300.34200.3420189,100
05 Oct 20220.35600.35800.34000.35000.3500103,100
04 Oct 20220.32000.35000.32000.33600.3360187,700
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 20220.32500.34800.31200.32100.3210155,800
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 20220.44100.44100.36200.36300.3630245,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...