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 (%)
Jun 30, 2017 341.02 362.25 335.57 335.57 118 -3.63(-1.07%)
Jun 29, 2017 346.45 346.45 339.16 339.19 82 -5.42(-1.57%)
Jun 28, 2017 346.45 348.25 337.38 344.62 78 -3.65(-1.05%)
Jun 27, 2017 360.96 360.96 346.45 348.26 77 -9.07(-2.54%)
Jun 26, 2017 348.26 377.29 348.26 357.33 332 +10.88(+3.14%)
Jun 23, 2017 368.21 377.29 335.57 346.45 551 -23.58(-6.37%)
Jun 22, 2017 389.98 389.98 357.33 370.03 136 +14.51(+4.08%)
Jun 21, 2017 377.29 391.23 355.52 355.52 104 -10.88(-2.97%)
Jun 20, 2017 391.80 391.80 359.15 366.40 64 -16.32(-4.27%)
Jun 19, 2017 359.15 397.24 359.15 382.73 177 +3.63(+0.96%)
Jun 16, 2017 366.40 379.10 346.45 379.10 463 +1.81(+0.48%)
Jun 15, 2017 399.05 408.12 351.89 377.29 361 -14.51(-3.70%)
Jun 14, 2017 399.05 406.31 389.98 391.80 462 -21.77(-5.26%)
Jun 13, 2017 417.19 417.19 410.35 413.56 58 -5.44(-1.30%)
Jun 12, 2017 426.26 435.33 416.41 419.00 20 -7.26(-1.70%)
Jun 09, 2017 428.07 437.14 419.00 426.26 130 +10.88(+2.62%)
Jun 08, 2017 413.56 435.33 408.12 415.38 71 -1.81(-0.43%)
Jun 07, 2017 449.84 449.84 402.68 417.19 44 +0.00(+0.00%)
Jun 06, 2017 402.68 431.70 402.68 417.19 94 -16.32(-3.77%)
Jun 05, 2017 448.02 448.02 399.05 433.51 276 -18.14(-4.02%)
Jun 02, 2017 400.87 464.35 393.97 451.65 752 +38.09(+9.21%)
Jun 01, 2017 400.87 417.19 380.91 413.56 427 +9.07(+2.24%)
May 31, 2017 415.39 424.44 404.49 404.49 47 -27.21(-6.30%)
May 30, 2017 408.12 435.33 393.61 431.70 148 +14.51(+3.48%)
May 26, 2017 415.38 417.19 409.19 417.19 23 -1.81(-0.43%)
May 25, 2017 402.68 422.45 391.80 419.00 225 +7.25(+1.76%)
May 24, 2017 409.93 431.68 408.12 411.75 71 -9.07(-2.16%)
May 23, 2017 426.26 436.18 411.75 420.82 153 -9.07(-2.11%)
May 22, 2017 473.42 473.42 426.28 429.89 117 +3.63(+0.85%)
May 19, 2017 426.26 444.40 420.82 426.26 344 +16.32(+3.98%)
May 18, 2017 419.00 434.69 408.12 409.93 129 -7.26(-1.74%)
May 17, 2017 448.02 462.54 417.19 417.19 775 -30.83(-6.88%)
May 16, 2017 467.98 477.05 435.33 448.02 423 -7.26(-1.59%)
May 15, 2017 464.89 478.86 453.47 455.28 60 +1.81(+0.40%)
May 12, 2017 460.72 475.23 451.65 453.47 112 -7.25(-1.57%)
May 11, 2017 475.23 487.93 457.10 460.72 288 -23.58(-4.87%)
May 10, 2017 515.63 515.63 480.68 484.30 154 -19.95(-3.96%)
May 09, 2017 504.25 523.54 493.37 504.25 470 +3.63(+0.72%)
May 08, 2017 518.77 518.77 477.05 500.63 1,217 -29.02(-5.48%)
May 05, 2017 513.33 573.18 482.49 529.65 7,050 +52.60(+11.03%)
May 04, 2017 471.61 524.21 471.61 477.05 853 +21.78(+4.78%)
May 03, 2017 446.21 455.28 446.21 455.26 126 +9.05(+2.03%)
May 02, 2017 442.58 467.96 442.58 446.21 63 -1.81(-0.40%)
May 01, 2017 455.28 476.58 420.82 448.02 269 -16.33(-3.52%)
Apr 28, 2017 480.68 480.68 453.47 464.35 139 -14.51(-3.03%)
Apr 27, 2017 477.05 493.35 438.96 478.86 462 +0.00(+0.00%)
Apr 26, 2017 504.25 507.88 478.86 478.86 286 -1.81(-0.38%)
Apr 25, 2017 478.86 507.88 478.86 480.68 424 +1.81(+0.38%)
Apr 24, 2017 498.81 498.81 467.98 478.86 252 +0.00(+0.00%)
Apr 21, 2017 473.42 501.95 464.35 478.86 339 +3.63(+0.76%)
Apr 20, 2017 513.33 527.15 475.23 475.23 503 -34.46(-6.76%)
Apr 19, 2017 486.12 529.65 486.12 509.70 193 +19.95(+4.07%)
Apr 18, 2017 486.12 507.07 486.12 489.74 251 -3.63(-0.74%)
Apr 17, 2017 504.25 533.28 480.68 493.37 646 -23.58(-4.56%)
Apr 13, 2017 547.79 550.27 500.63 516.95 549 -10.88(-2.06%)
Apr 12, 2017 507.88 529.63 500.63 527.84 702 +18.14(+3.56%)
Apr 11, 2017 545.97 558.67 507.88 509.70 777 -39.90(-7.26%)
Apr 10, 2017 567.74 569.55 536.90 549.60 656 -29.02(-5.02%)
Apr 07, 2017 623.97 623.97 555.04 578.62 380 -5.44(-0.93%)
Apr 06, 2017 576.81 620.34 529.65 584.07 3,058 -12.70(-2.13%)
Apr 05, 2017 698.34 705.60 568.83 596.76 6,049 -146.92(-19.76%)
Apr 04, 2017 645.74 994.00 620.34 743.69 106,992 +190.31(+34.39%)
Apr 03, 2017 535.09 555.04 504.27 553.38 1,108 +52.75(+10.54%)
Mar 31, 2017 475.23 553.14 475.23 500.63 1,323 +18.14(+3.76%)
Mar 30, 2017 471.62 495.19 471.61 482.49 197 +0.00(+0.00%)
Mar 29, 2017 473.46 487.20 471.61 482.49 75 +7.26(+1.53%)
Mar 28, 2017 495.19 495.19 457.10 475.23 137 +3.63(+0.77%)
Mar 27, 2017 486.12 497.00 457.10 471.61 338 -16.32(-3.35%)
Mar 24, 2017 435.33 526.02 429.89 487.93 1,724 +76.16(+18.50%)
Mar 23, 2017 408.12 420.82 408.12 411.77 150 -1.80(-0.43%)
Mar 22, 2017 413.58 417.19 406.31 413.56 31 +3.63(+0.89%)
Mar 21, 2017 417.19 417.21 408.12 409.93 122 -3.63(-0.88%)
Mar 20, 2017 429.89 440.41 408.14 413.56 89 -0.63(-0.15%)
Mar 17, 2017 419.00 426.26 412.38 414.20 89 -12.06(-2.83%)
Mar 16, 2017 420.82 444.40 408.92 426.26 109 -7.25(-1.67%)
Mar 15, 2017 448.02 453.03 428.07 433.51 39 -10.88(-2.45%)
Mar 14, 2017 435.33 448.79 435.33 444.40 109 -3.63(-0.81%)
Mar 13, 2017 428.07 498.09 413.56 448.02 168 +5.44(+1.23%)
Mar 10, 2017 464.35 469.79 426.28 442.58 357 -12.70(-2.79%)
Mar 09, 2017 471.61 486.12 455.28 455.28 231 -19.95(-4.20%)
Mar 08, 2017 471.61 500.63 471.61 475.23 199 +1.80(+0.38%)
Mar 07, 2017 483.87 495.19 472.31 473.44 104 -1.80(-0.38%)
Mar 06, 2017 500.63 500.63 471.61 475.23 139 -19.95(-4.03%)
Mar 03, 2017 493.37 504.25 484.30 495.19 106 +10.88(+2.25%)
Mar 02, 2017 498.81 498.81 471.61 484.30 295 +5.44(+1.14%)
Mar 01, 2017 487.93 504.25 475.23 478.86 159 -9.07(-1.86%)
Feb 28, 2017 473.42 520.74 473.42 487.93 144 +10.88(+2.28%)
Feb 27, 2017 446.21 531.46 446.21 477.05 1,394 +29.02(+6.48%)
Feb 24, 2017 462.54 462.54 429.89 448.02 274 -10.88(-2.37%)
Feb 23, 2017 470.21 477.05 453.47 458.91 294 -10.88(-2.32%)
Feb 22, 2017 486.12 498.81 467.98 469.79 504 -16.33(-3.36%)
Feb 21, 2017 542.35 542.35 479.33 486.12 1,791 -67.11(-12.13%)
Feb 17, 2017 553.23 553.23 553.23 0 -21.77(-3.79%)
Feb 16, 2017 555.04 665.69 555.04 575.00 11,470 +32.65(+6.02%)
Feb 15, 2017 553.23 602.20 527.84 542.35 2,232 -10.88(-1.97%)
Feb 14, 2017 498.81 585.97 486.12 553.23 1,493 +47.16(+9.32%)
Feb 13, 2017 495.19 527.84 482.49 506.07 1,166 +5.44(+1.09%)
Feb 10, 2017 527.84 535.09 489.76 500.63 1,244 -36.28(-6.76%)
Feb 09, 2017 569.55 594.95 524.21 536.90 3,871 -39.90(-6.92%)
Feb 08, 2017 547.79 607.65 516.95 576.81 7,119 +21.77(+3.92%)
Feb 07, 2017 449.84 643.92 449.84 555.04 27,110 +103.39(+22.89%)
Feb 06, 2017 478.86 498.81 409.93 451.65 3,247 -32.65(-6.74%)
Feb 03, 2017 580.44 614.90 444.40 484.30 15,850 -195.90(-28.80%)
Feb 02, 2017 281.15 805.36 281.15 680.20 54,788 +389.98(+134.38%)
Feb 01, 2017 317.44 335.57 288.40 290.22 228 -21.77(-6.98%)
Jan 31, 2017 344.63 344.63 311.99 311.99 271 -5.44(-1.71%)
Jan 30, 2017 340.86 400.36 317.43 317.43 261 -7.25(-2.23%)
Jan 27, 2017 324.68 350.08 308.83 324.68 163 +0.00(+0.00%)
Jan 26, 2017 328.31 375.11 324.68 324.68 700 -3.63(-1.11%)
Jan 25, 2017 328.31 356.19 326.50 328.31 190 +0.00(+0.00%)
Jan 24, 2017 333.75 341.02 326.51 328.31 94 -16.32(-4.74%)
Jan 23, 2017 417.19 417.19 326.50 344.63 1,033 -38.11(-9.96%)
Jan 20, 2017 384.54 429.89 375.65 382.74 313 -6.69(-1.72%)
Jan 19, 2017 382.73 402.73 373.66 389.44 655 -37.68(-8.82%)
Jan 18, 2017 464.35 487.93 413.56 427.11 3,421 -117.05(-21.51%)
Jan 17, 2017 480.68 790.85 426.31 544.16 48,942 +208.59(+62.16%)
Jan 13, 2017 335.57 335.57 335.57 0 +36.28(+12.12%)
Jan 12, 2017 301.10 301.10 286.59 299.29 62 +9.07(+3.12%)
Jan 11, 2017 295.66 302.92 284.78 290.22 207 -1.81(-0.62%)
Jan 10, 2017 272.08 292.03 252.13 292.03 177 +1.81(+0.63%)
Jan 09, 2017 292.03 292.03 290.22 290.22 6 +0.02(+0.01%)
Jan 06, 2017 290.20 290.20 290.20 290.20 2 -0.02(-0.01%)
Jan 05, 2017 286.59 292.03 286.59 290.22 105 +7.26(+2.56%)
Jan 04, 2017 255.75 282.96 253.94 282.96 100 +5.44(+1.96%)
Dec 30, 2016 277.52 277.52 277.52 0 -3.63(-1.29%)
Dec 29, 2016 266.64 281.15 266.64 281.15 3 +12.42(+4.62%)
Dec 28, 2016 261.20 268.73 257.57 268.73 15 +7.53(+2.88%)
Dec 27, 2016 259.38 289.89 259.38 261.20 33 -1.81(-0.69%)
Dec 23, 2016 263.01 263.01 263.01 0 +3.63(+1.40%)
Dec 21, 2016 259.38 259.38 259.38 0 +1.18(+0.46%)
Dec 20, 2016 246.69 280.46 246.69 258.20 43 +22.40(+9.50%)
Dec 19, 2016 236.17 243.06 235.80 235.80 16 -7.25(-2.98%)
Dec 16, 2016 257.57 257.61 239.43 243.06 29 -9.07(-3.60%)
Dec 15, 2016 252.13 252.13 252.13 252.13 0 -7.36(-2.84%)
Dec 13, 2016 259.49 259.49 259.49 0 +1.92(+0.75%)
Dec 09, 2016 257.57 257.57 257.57 0 +5.44(+2.16%)
Dec 08, 2016 268.38 270.77 252.13 252.13 12 -10.88(-4.14%)
Dec 07, 2016 264.82 264.82 263.01 263.01 9 +0.00(+0.00%)
Dec 06, 2016 282.96 282.96 263.01 263.01 27 -19.99(-7.06%)
Dec 05, 2016 264.82 283.00 250.59 283.00 10 +0.04(+0.01%)
Dec 02, 2016 290.22 290.22 264.82 282.96 162 -7.26(-2.50%)
Dec 01, 2016 261.20 292.03 261.20 290.22 93 +23.58(+8.84%)
Nov 30, 2016 273.35 273.35 250.31 266.64 110 -10.19(-3.68%)
Nov 29, 2016 270.27 276.83 270.27 276.83 1 -13.11(-4.52%)
Nov 28, 2016 289.95 289.95 289.95 289.95 8 +8.80(+3.13%)
Nov 23, 2016 281.15 281.15 281.15 0 +12.68(+4.72%)
Nov 22, 2016 268.47 268.47 268.47 268.47 2 -17.52(-6.13%)
Nov 18, 2016 285.99 285.99 285.99 0 +13.91(+5.11%)
Nov 17, 2016 261.20 277.52 261.20 272.08 102 +3.63(+1.35%)
Nov 16, 2016 270.27 282.96 268.45 268.45 10 -7.26(-2.63%)
Nov 15, 2016 282.84 292.03 273.89 275.71 265 -5.46(-1.94%)
Nov 14, 2016 290.02 292.03 281.15 281.17 183 -1.85(-0.65%)
Nov 11, 2016 286.59 295.66 282.98 283.02 30 -12.64(-4.28%)
Nov 10, 2016 289.58 295.66 286.59 295.66 15 +5.44(+1.87%)
Nov 09, 2016 284.83 290.22 284.83 290.22 38 -3.63(-1.23%)
Nov 08, 2016 293.85 293.85 293.85 293.85 0 +12.70(+4.52%)
Nov 07, 2016 290.22 290.22 281.15 281.15 41 -3.06(-1.08%)
Nov 04, 2016 284.21 284.21 284.21 284.21 1 -7.82(-2.68%)
Nov 02, 2016 292.03 292.03 292.03 0 +19.95(+7.33%)
Nov 01, 2016 274.66 274.66 274.66 272.08 35 +2.23(+0.83%)
Oct 31, 2016 275.71 281.15 262.10 269.85 17 -16.74(-5.84%)
Oct 28, 2016 272.08 286.59 272.08 286.59 1 -3.63(-1.25%)
Oct 27, 2016 290.22 292.03 290.22 290.22 12 +3.56(+1.24%)
Oct 26, 2016 277.52 304.73 272.08 286.66 26 -8.94(-3.02%)
Oct 25, 2016 326.50 337.38 268.45 295.61 129 -27.26(-8.44%)
Oct 24, 2016 266.64 322.87 266.64 322.87 223 +67.11(+26.24%)
Oct 21, 2016 255.75 255.75 255.75 255.75 0 +1.81(+0.71%)
Oct 20, 2016 253.09 253.94 250.31 253.94 8 -5.44(-2.10%)
Oct 19, 2016 257.57 259.38 257.57 259.38 4 -1.81(-0.69%)
Oct 18, 2016 255.75 263.01 255.75 261.20 36 +5.33(+2.08%)
Oct 17, 2016 253.03 255.86 252.38 255.86 2 -5.31(-2.04%)
Oct 14, 2016 250.33 261.18 250.31 261.18 48 +5.42(+2.12%)
Oct 12, 2016 248.50 255.75 255.75 255.75 23 +1.45(+0.57%)
Oct 11, 2016 244.87 259.38 243.06 254.30 56 -5.08(-1.96%)
Oct 10, 2016 255.77 259.38 255.77 259.38 11 +7.98(+3.17%)
Oct 07, 2016 244.87 244.87 244.87 251.40 3 +1.89(+0.76%)
Oct 05, 2016 249.59 249.52 249.52 249.52 0 +2.83(+1.15%)
Oct 04, 2016 245.96 249.33 244.89 246.69 7 -7.26(-2.86%)
Oct 03, 2016 253.94 253.94 253.94 253.94 0 +0.00(+0.00%)
Sep 30, 2016 253.94 253.94 253.94 253.94 7 -1.92(-0.75%)
Sep 29, 2016 241.26 255.86 241.26 255.86 9 -5.33(-2.04%)
Sep 28, 2016 261.20 261.20 261.20 261.20 0 +0.00(+0.00%)
Sep 27, 2016 261.20 261.20 261.20 261.20 0 +5.44(+2.13%)
Sep 26, 2016 237.62 255.75 237.62 255.75 8 +3.65(+1.45%)
Sep 23, 2016 239.43 264.81 239.43 252.11 72 +10.87(+4.50%)
Sep 22, 2016 243.06 243.06 239.43 241.24 250 +0.00(+0.00%)
Sep 21, 2016 248.50 248.50 237.62 241.24 132 -21.77(-8.28%)
Sep 20, 2016 277.47 288.40 263.01 263.01 22 -9.07(-3.33%)
Sep 19, 2016 290.22 290.22 272.08 272.08 13 +7.25(+2.74%)
Sep 16, 2016 257.57 290.22 244.87 264.82 319 -7.25(-2.67%)
Sep 15, 2016 273.89 275.71 272.08 272.08 8 -10.88(-3.85%)
Sep 14, 2016 298.38 298.38 282.06 282.96 22 +0.00(+0.00%)
Sep 13, 2016 281.17 292.05 270.27 282.96 79 -7.26(-2.50%)
Sep 12, 2016 286.59 291.74 286.59 290.22 10 -12.70(-4.19%)
Sep 09, 2016 290.22 302.92 290.22 302.92 51 +3.65(+1.22%)
Sep 08, 2016 290.22 299.29 286.59 299.27 46 -4.15(-1.37%)
Sep 07, 2016 306.54 313.80 297.47 303.42 117 +13.20(+4.55%)
Sep 06, 2016 281.15 306.54 281.15 290.22 138 -1.80(-0.62%)
Sep 02, 2016 331.39 292.01 292.01 292.01 262 -34.48(-10.56%)
Sep 01, 2016 326.51 326.51 326.50 326.50 10 -3.63(-1.10%)
Aug 31, 2016 330.12 330.12 330.12 330.12 1 +0.00(+0.00%)
Aug 30, 2016 341.01 341.01 330.12 330.12 8 -12.70(-3.70%)
Aug 29, 2016 341.01 342.82 341.01 342.82 1 +6.64(+1.97%)
Aug 26, 2016 342.82 342.82 330.12 336.18 5 -6.62(-1.93%)
Aug 25, 2016 330.12 342.82 330.12 342.80 26 -3.65(-1.05%)
Aug 24, 2016 344.63 346.81 342.82 346.45 33 +10.88(+3.24%)
Aug 23, 2016 333.75 335.57 333.75 335.57 1 -9.07(-2.63%)
Aug 22, 2016 348.26 353.52 344.63 344.63 11 -9.25(-2.61%)
Aug 19, 2016 348.25 354.32 348.25 353.89 50 +12.88(+3.78%)
Aug 18, 2016 362.77 373.66 326.50 341.01 400 -20.30(-5.62%)
Aug 17, 2016 362.77 362.77 335.57 361.30 573 +14.84(+4.28%)
Aug 16, 2016 317.43 360.94 311.99 346.47 555 +30.84(+9.77%)
Aug 15, 2016 326.48 326.50 310.19 315.63 64 +19.97(+6.75%)
Aug 12, 2016 293.85 297.46 293.85 295.66 8 -4.04(-1.35%)
Aug 11, 2016 299.70 299.70 299.70 299.70 11 -8.65(-2.81%)
Aug 10, 2016 326.31 326.31 308.36 308.36 13 +0.94(+0.31%)
Aug 09, 2016 311.99 311.99 272.08 307.41 47 -6.26(-2.00%)
Aug 08, 2016 314.14 314.14 313.67 313.67 15 -5.82(-1.82%)
Aug 05, 2016 304.75 319.50 304.73 319.50 13 +9.32(+3.01%)
Aug 04, 2016 326.50 326.50 310.17 310.17 8 -1.45(-0.47%)
Aug 03, 2016 326.50 326.50 311.62 311.62 23 -7.62(-2.39%)
Aug 02, 2016 326.50 335.57 311.99 319.24 711 -9.07(-2.76%)
Aug 01, 2016 299.29 328.31 295.66 328.31 77 +18.50(+5.97%)
Jul 29, 2016 342.82 342.82 273.89 309.81 736 -8.52(-2.68%)
Jul 28, 2016 317.61 318.33 317.61 318.33 8 +6.13(+1.96%)
Jul 27, 2016 312.00 329.94 311.99 312.20 38 -1.60(-0.51%)
Jul 26, 2016 331.94 335.57 313.80 313.80 10 -18.14(-5.46%)
Jul 25, 2016 362.77 362.77 297.49 331.94 163 -3.63(-1.08%)
Jul 22, 2016 351.89 353.70 335.55 335.57 28 +18.14(+5.71%)
Jul 21, 2016 341.01 362.77 310.17 317.43 224 +30.84(+10.76%)
Jul 20, 2016 362.77 362.77 281.15 286.59 215 -20.02(-6.53%)
Jul 19, 2016 239.79 341.48 239.79 306.62 1,153 +69.00(+29.04%)
Jul 18, 2016 239.43 239.43 230.36 237.62 6 -3.63(-1.50%)
Jul 15, 2016 261.20 266.64 230.72 241.24 100 -16.33(-6.34%)
Jul 14, 2016 242.95 257.57 242.95 257.57 28 +25.39(+10.94%)
Jul 13, 2016 224.92 232.18 224.92 232.18 28 +7.26(+3.23%)
Jul 12, 2016 226.73 226.73 224.92 224.92 17 -6.95(-3.00%)
Jul 11, 2016 231.87 231.87 231.87 231.87 0 -5.93(-2.49%)
Jul 08, 2016 237.60 239.43 221.29 237.80 7 +16.51(+7.46%)
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.