Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Benitec Biopharma Ltd ADR (NQ: BNTC )

9.300 +0.670 (+7.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 536.90 536.90 536.90 0 +19.95(+3.86%)
Dec 28, 2017 531.46 533.28 516.95 516.95 154 -23.58(-4.36%)
Dec 27, 2017 518.77 540.53 516.95 540.53 76 +21.77(+4.20%)
Dec 26, 2017 495.68 526.02 495.68 518.77 92 +9.07(+1.78%)
Dec 22, 2017 495.19 545.97 491.56 509.70 91 -7.25(-1.40%)
Dec 21, 2017 522.77 535.09 516.95 516.95 78 -25.39(-4.68%)
Dec 20, 2017 535.09 545.97 531.83 542.35 26 +7.25(+1.36%)
Dec 19, 2017 513.33 536.90 511.53 535.09 88 -1.81(-0.34%)
Dec 18, 2017 518.77 542.35 516.95 536.90 146 +35.41(+7.06%)
Dec 15, 2017 536.00 536.90 501.50 501.50 161 -28.15(-5.32%)
Dec 14, 2017 535.27 544.16 515.14 529.65 121 -5.44(-1.02%)
Dec 13, 2017 526.02 547.79 522.39 535.09 100 +1.81(+0.34%)
Dec 12, 2017 576.81 576.81 518.24 533.28 115 -30.84(-5.47%)
Dec 11, 2017 544.16 584.07 538.72 564.11 102 +29.02(+5.42%)
Dec 08, 2017 529.65 572.27 528.96 535.09 567 +9.07(+1.72%)
Dec 07, 2017 507.88 533.28 507.88 526.02 84 +19.95(+3.94%)
Dec 06, 2017 504.96 538.72 504.96 506.07 23 -9.07(-1.76%)
Dec 05, 2017 500.63 516.95 500.63 515.14 66 +10.88(+2.16%)
Dec 04, 2017 544.16 544.16 502.44 504.25 187 -36.28(-6.71%)
Dec 01, 2017 533.13 549.60 529.65 540.53 74 +14.51(+2.76%)
Nov 30, 2017 542.35 549.60 516.08 526.02 186 -25.39(-4.61%)
Nov 29, 2017 544.16 553.23 544.16 551.42 263 +19.95(+3.75%)
Nov 28, 2017 536.90 584.07 529.83 531.46 728 -1.81(-0.34%)
Nov 27, 2017 565.93 580.44 491.56 533.28 1,343 +30.84(+6.14%)
Nov 24, 2017 498.81 502.44 498.81 502.44 48 +3.63(+0.73%)
Nov 22, 2017 486.12 506.07 486.12 498.81 165 +25.39(+5.36%)
Nov 21, 2017 472.33 473.42 467.98 473.42 98 +3.63(+0.77%)
Nov 20, 2017 521.71 521.71 469.79 469.79 19 -5.44(-1.14%)
Nov 17, 2017 475.25 504.25 462.54 475.23 153 -18.14(-3.68%)
Nov 16, 2017 506.07 509.70 489.74 493.37 104 +0.00(+0.00%)
Nov 15, 2017 487.93 500.63 480.68 493.37 89 +12.70(+2.64%)
Nov 14, 2017 478.86 531.46 473.42 480.68 154 -9.07(-1.85%)
Nov 13, 2017 498.81 527.84 458.93 489.74 250 -10.88(-2.17%)
Nov 10, 2017 486.12 516.95 486.04 500.63 104 +7.26(+1.47%)
Nov 09, 2017 502.44 523.55 491.56 493.37 115 -14.51(-2.86%)
Nov 08, 2017 515.14 480.68 507.88 217 -5.62(-1.10%)
Nov 07, 2017 529.65 531.28 509.70 513.51 78 -17.96(-3.38%)
Nov 06, 2017 513.33 531.46 513.33 531.46 233 +14.51(+2.81%)
Nov 03, 2017 517.02 525.84 508.06 516.95 194 +9.07(+1.79%)
Nov 02, 2017 511.51 520.58 480.68 507.88 416 -4.93(-0.96%)
Nov 01, 2017 520.58 520.58 498.81 512.82 140 -4.13(-0.80%)
Oct 31, 2017 535.09 535.09 499.99 516.95 160 -0.02(-0.00%)
Oct 30, 2017 491.54 522.38 471.62 516.97 328 +36.30(+7.55%)
Oct 27, 2017 501.41 501.48 471.61 480.68 275 -16.32(-3.28%)
Oct 26, 2017 464.35 507.88 464.35 497.00 468 +50.79(+11.38%)
Oct 25, 2017 457.10 460.72 435.33 446.21 281 +25.39(+6.03%)
Oct 24, 2017 444.40 477.05 420.82 420.82 280 -27.21(-6.07%)
Oct 23, 2017 452.56 458.91 440.77 448.02 99 -12.70(-2.76%)
Oct 20, 2017 484.30 491.56 440.77 460.72 308 -23.58(-4.87%)
Oct 19, 2017 469.79 489.74 463.21 484.30 283 +10.88(+2.30%)
Oct 18, 2017 571.37 575.00 446.21 473.42 3,418 -29.02(-5.78%)
Oct 17, 2017 422.63 613.09 408.12 502.44 8,576 +79.81(+18.88%)
Oct 16, 2017 427.55 437.58 397.24 422.63 227 -9.07(-2.10%)
Oct 13, 2017 478.86 516.95 426.26 431.70 220 -21.77(-4.80%)
Oct 12, 2017 457.10 481.38 431.70 453.47 384 +7.25(+1.63%)
Oct 11, 2017 431.70 446.21 426.37 446.21 74 +34.46(+8.37%)
Oct 10, 2017 448.02 448.02 408.12 411.75 277 -10.88(-2.58%)
Oct 09, 2017 408.12 446.21 402.68 422.63 155 -14.51(-3.32%)
Oct 06, 2017 489.74 489.74 435.33 437.14 344 -70.74(-13.93%)
Oct 05, 2017 571.37 571.37 486.12 507.88 465 -34.03(-6.28%)
Oct 04, 2017 471.61 625.78 471.61 541.91 2,878 +77.56(+16.70%)
Oct 03, 2017 391.80 478.86 391.80 464.35 575 +70.74(+17.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.