NasdaqCM - Delayed Quote • USD
Benitec Biopharma Inc. (BNTC)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 7:59 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 5.26 | 7.42 | 5.08 | 6.82 | 6.82 | 3,514,200 |
| Apr 17, 2024 | 4.80 | 5.00 | 4.80 | 4.80 | 4.80 | 8,000 |
| Apr 16, 2024 | 4.87 | 4.87 | 4.75 | 4.78 | 4.78 | 27,000 |
| Apr 15, 2024 | 5.43 | 5.51 | 4.78 | 4.91 | 4.91 | 30,200 |
| Apr 12, 2024 | 6.00 | 6.25 | 5.31 | 5.50 | 5.50 | 38,000 |
| Apr 11, 2024 | 5.90 | 6.36 | 5.81 | 6.23 | 6.23 | 41,900 |
| Apr 10, 2024 | 5.76 | 6.00 | 5.76 | 5.99 | 5.99 | 15,500 |
| Apr 9, 2024 | 5.57 | 6.07 | 5.51 | 5.90 | 5.90 | 30,800 |
| Apr 8, 2024 | 5.61 | 5.66 | 5.40 | 5.66 | 5.66 | 5,800 |
| Apr 5, 2024 | 5.67 | 5.67 | 5.48 | 5.57 | 5.57 | 4,000 |
| Apr 4, 2024 | 5.66 | 5.69 | 5.41 | 5.60 | 5.60 | 17,200 |
| Apr 3, 2024 | 5.20 | 5.84 | 5.20 | 5.54 | 5.54 | 69,100 |
| Apr 2, 2024 | 5.16 | 5.50 | 5.16 | 5.30 | 5.30 | 8,900 |
| Apr 1, 2024 | 5.13 | 5.53 | 5.05 | 5.10 | 5.10 | 9,800 |
| Mar 28, 2024 | 5.21 | 5.27 | 5.05 | 5.25 | 5.25 | 21,000 |
| Mar 27, 2024 | 5.08 | 5.27 | 5.08 | 5.13 | 5.13 | 4,000 |
| Mar 26, 2024 | 5.05 | 5.15 | 4.86 | 4.96 | 4.96 | 7,600 |
| Mar 25, 2024 | 4.95 | 5.20 | 4.89 | 4.96 | 4.96 | 10,800 |
| Mar 22, 2024 | 5.15 | 5.36 | 4.85 | 4.95 | 4.95 | 8,700 |
| Mar 21, 2024 | 5.48 | 5.61 | 5.09 | 5.09 | 5.09 | 23,800 |
| Mar 20, 2024 | 5.18 | 5.44 | 5.15 | 5.35 | 5.35 | 27,200 |
| Mar 19, 2024 | 5.16 | 5.18 | 5.07 | 5.07 | 5.07 | 1,400 |
| Mar 18, 2024 | 5.10 | 5.18 | 5.08 | 5.14 | 5.14 | 2,300 |
| Mar 15, 2024 | 5.16 | 5.19 | 5.01 | 5.10 | 5.10 | 6,400 |
| Mar 14, 2024 | 5.29 | 5.43 | 5.15 | 5.17 | 5.17 | 13,900 |
| Mar 13, 2024 | 5.01 | 5.22 | 5.00 | 5.19 | 5.19 | 11,400 |
| Mar 12, 2024 | 4.95 | 5.02 | 4.95 | 4.99 | 4.99 | 2,100 |
| Mar 11, 2024 | 4.96 | 5.14 | 4.91 | 4.96 | 4.96 | 2,900 |
| Mar 8, 2024 | 4.92 | 4.92 | 4.76 | 4.89 | 4.89 | 12,300 |
| Mar 7, 2024 | 5.15 | 5.21 | 4.90 | 4.93 | 4.93 | 15,300 |
| Mar 6, 2024 | 5.40 | 5.40 | 5.01 | 5.21 | 5.21 | 9,500 |
| Mar 5, 2024 | 4.40 | 5.54 | 4.26 | 5.33 | 5.33 | 43,900 |
| Mar 4, 2024 | 5.80 | 5.95 | 4.57 | 4.74 | 4.74 | 62,300 |
| Mar 1, 2024 | 4.74 | 5.66 | 4.74 | 5.62 | 5.62 | 63,100 |
| Feb 29, 2024 | 4.60 | 4.90 | 4.48 | 4.85 | 4.85 | 23,600 |
| Feb 28, 2024 | 4.35 | 4.50 | 4.35 | 4.50 | 4.50 | 62,200 |
| Feb 27, 2024 | 4.33 | 4.42 | 4.18 | 4.40 | 4.40 | 53,700 |
| Feb 26, 2024 | 3.70 | 4.23 | 3.65 | 4.23 | 4.23 | 61,800 |
| Feb 23, 2024 | 3.54 | 3.85 | 3.54 | 3.78 | 3.78 | 27,500 |
| Feb 22, 2024 | 3.39 | 3.64 | 3.28 | 3.64 | 3.64 | 47,700 |
| Feb 21, 2024 | 2.85 | 3.87 | 2.75 | 3.63 | 3.63 | 50,700 |
| Feb 20, 2024 | 2.96 | 3.00 | 2.77 | 2.96 | 2.96 | 5,900 |
| Feb 16, 2024 | 2.98 | 3.03 | 2.97 | 2.98 | 2.98 | 6,300 |
| Feb 15, 2024 | 3.00 | 3.00 | 2.83 | 2.88 | 2.88 | 5,300 |
| Feb 14, 2024 | 2.81 | 2.82 | 2.74 | 2.80 | 2.80 | 22,500 |
| Feb 13, 2024 | 2.81 | 3.02 | 2.81 | 2.85 | 2.85 | 3,400 |
| Feb 12, 2024 | 2.87 | 2.89 | 2.85 | 2.85 | 2.85 | 4,800 |
| Feb 9, 2024 | 2.83 | 2.88 | 2.83 | 2.85 | 2.85 | 5,100 |
| Feb 8, 2024 | 2.85 | 2.89 | 2.80 | 2.82 | 2.82 | 10,300 |
| Feb 7, 2024 | 3.09 | 3.09 | 2.70 | 2.80 | 2.80 | 7,900 |
| Feb 6, 2024 | 2.88 | 3.00 | 2.70 | 2.99 | 2.99 | 25,000 |
| Feb 5, 2024 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | 800 |
| Feb 2, 2024 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 400 |
| Feb 1, 2024 | 2.86 | 2.90 | 2.82 | 2.82 | 2.82 | 5,500 |
| Jan 31, 2024 | 2.96 | 3.03 | 2.81 | 2.81 | 2.81 | 6,900 |
| Jan 30, 2024 | 3.08 | 3.08 | 2.90 | 2.92 | 2.92 | 4,200 |
| Jan 29, 2024 | 3.01 | 3.07 | 2.81 | 3.02 | 3.02 | 6,400 |
| Jan 26, 2024 | 3.07 | 3.08 | 2.93 | 3.07 | 3.07 | 25,600 |
| Jan 25, 2024 | 3.05 | 3.07 | 2.92 | 2.94 | 2.94 | 5,100 |
| Jan 24, 2024 | 2.91 | 3.00 | 2.84 | 2.85 | 2.85 | 6,800 |
| Jan 23, 2024 | 2.85 | 2.89 | 2.85 | 2.89 | 2.89 | 5,300 |
| Jan 22, 2024 | 2.85 | 3.02 | 2.85 | 2.85 | 2.85 | 2,700 |
| Jan 19, 2024 | 2.84 | 3.00 | 2.84 | 2.85 | 2.85 | 1,500 |
| Jan 18, 2024 | 3.12 | 3.14 | 2.69 | 2.94 | 2.94 | 9,300 |
| Jan 17, 2024 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 600 |
| Jan 16, 2024 | 2.85 | 2.94 | 2.85 | 2.93 | 2.93 | 3,300 |
| Jan 12, 2024 | 3.03 | 3.05 | 2.80 | 2.93 | 2.93 | 19,700 |
| Jan 11, 2024 | 3.10 | 3.12 | 3.02 | 3.09 | 3.09 | 10,900 |
| Jan 10, 2024 | 3.17 | 3.17 | 2.92 | 3.00 | 3.00 | 3,200 |
| Jan 9, 2024 | 3.21 | 3.24 | 3.17 | 3.17 | 3.17 | 2,100 |
| Jan 8, 2024 | 3.17 | 3.29 | 3.17 | 3.29 | 3.29 | 3,700 |
| Jan 5, 2024 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 500 |
| Jan 4, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 400 |
| Jan 3, 2024 | 3.23 | 3.36 | 3.23 | 3.30 | 3.30 | 2,100 |
| Jan 2, 2024 | 3.21 | 3.37 | 3.21 | 3.27 | 3.27 | 2,300 |
| Dec 29, 2023 | 3.27 | 3.41 | 3.22 | 3.23 | 3.23 | 18,800 |
| Dec 28, 2023 | 3.23 | 3.42 | 3.23 | 3.29 | 3.29 | 13,000 |
| Dec 27, 2023 | 3.46 | 3.46 | 3.25 | 3.25 | 3.25 | 10,600 |
| Dec 26, 2023 | 3.29 | 3.50 | 3.23 | 3.38 | 3.38 | 2,100 |
| Dec 22, 2023 | 3.10 | 3.49 | 3.10 | 3.33 | 3.33 | 12,300 |
| Dec 21, 2023 | 2.93 | 3.19 | 2.93 | 3.13 | 3.13 | 5,200 |
| Dec 20, 2023 | 3.15 | 3.17 | 3.02 | 3.02 | 3.02 | 9,000 |
| Dec 19, 2023 | 3.23 | 3.26 | 3.12 | 3.16 | 3.16 | 8,000 |
| Dec 18, 2023 | 3.27 | 3.29 | 3.25 | 3.25 | 3.25 | 5,500 |
| Dec 15, 2023 | 3.37 | 3.43 | 3.01 | 3.37 | 3.37 | 15,200 |
| Dec 14, 2023 | 3.40 | 3.45 | 3.39 | 3.44 | 3.44 | 15,000 |
| Dec 13, 2023 | 3.27 | 3.49 | 3.14 | 3.31 | 3.31 | 9,300 |
| Dec 12, 2023 | 3.12 | 3.22 | 3.11 | 3.22 | 3.22 | 3,600 |
| Dec 11, 2023 | 3.14 | 3.28 | 3.14 | 3.20 | 3.20 | 3,300 |
| Dec 8, 2023 | 3.39 | 3.40 | 3.24 | 3.27 | 3.27 | 5,000 |
| Dec 7, 2023 | 3.23 | 3.40 | 3.23 | 3.34 | 3.34 | 4,700 |
| Dec 6, 2023 | 2.83 | 3.19 | 2.83 | 3.13 | 3.13 | 10,500 |
| Dec 5, 2023 | 3.45 | 3.45 | 2.83 | 2.83 | 2.83 | 57,700 |
| Dec 4, 2023 | 3.30 | 3.48 | 3.30 | 3.39 | 3.39 | 25,600 |
| Dec 1, 2023 | 3.27 | 3.42 | 3.17 | 3.22 | 3.22 | 10,900 |
| Nov 30, 2023 | 3.20 | 3.46 | 3.13 | 3.18 | 3.18 | 7,300 |
| Nov 29, 2023 | 3.11 | 3.16 | 3.05 | 3.06 | 3.06 | 5,000 |
| Nov 28, 2023 | 3.20 | 3.44 | 3.05 | 3.05 | 3.05 | 10,900 |
| Nov 27, 2023 | 3.20 | 3.29 | 3.08 | 3.18 | 3.18 | 16,000 |
| Nov 24, 2023 | 3.38 | 3.48 | 3.19 | 3.20 | 3.20 | 6,600 |
| Nov 22, 2023 | 3.58 | 3.72 | 3.32 | 3.32 | 3.32 | 8,400 |
| Nov 21, 2023 | 3.55 | 3.73 | 3.54 | 3.73 | 3.73 | 2,300 |
| Nov 20, 2023 | 3.36 | 3.65 | 3.36 | 3.52 | 3.52 | 3,600 |
| Nov 17, 2023 | 3.62 | 3.63 | 3.42 | 3.43 | 3.43 | 9,700 |
| Nov 16, 2023 | 3.72 | 3.83 | 3.50 | 3.59 | 3.59 | 7,100 |
| Nov 15, 2023 | 3.55 | 3.86 | 3.55 | 3.86 | 3.86 | 8,700 |
| Nov 14, 2023 | 3.56 | 3.77 | 3.56 | 3.68 | 3.68 | 4,800 |
| Nov 13, 2023 | 3.65 | 3.80 | 3.45 | 3.46 | 3.46 | 5,200 |
| Nov 10, 2023 | 3.50 | 3.75 | 3.38 | 3.42 | 3.42 | 4,100 |
| Nov 9, 2023 | 3.51 | 3.87 | 3.51 | 3.59 | 3.59 | 8,700 |
| Nov 8, 2023 | 3.66 | 3.66 | 3.50 | 3.50 | 3.50 | 4,200 |
| Nov 7, 2023 | 3.70 | 3.81 | 3.65 | 3.74 | 3.74 | 19,800 |
| Nov 6, 2023 | 3.99 | 3.99 | 3.67 | 3.80 | 3.80 | 13,200 |
| Nov 3, 2023 | 3.61 | 3.92 | 3.58 | 3.86 | 3.86 | 21,200 |
| Nov 2, 2023 | 3.70 | 3.70 | 3.58 | 3.61 | 3.61 | 3,000 |
| Nov 1, 2023 | 3.61 | 3.61 | 3.52 | 3.55 | 3.55 | 5,200 |
| Oct 31, 2023 | 3.42 | 3.64 | 3.42 | 3.61 | 3.61 | 3,900 |
| Oct 30, 2023 | 3.42 | 3.56 | 3.36 | 3.55 | 3.55 | 5,800 |
| Oct 27, 2023 | 3.36 | 3.50 | 3.36 | 3.42 | 3.42 | 9,200 |
| Oct 26, 2023 | 3.27 | 3.52 | 3.27 | 3.44 | 3.44 | 8,100 |
| Oct 25, 2023 | 3.45 | 3.55 | 3.22 | 3.52 | 3.52 | 18,100 |
| Oct 24, 2023 | 3.12 | 3.45 | 3.12 | 3.45 | 3.45 | 18,200 |
| Oct 23, 2023 | 3.07 | 3.29 | 3.07 | 3.21 | 3.21 | 7,000 |
| Oct 20, 2023 | 3.38 | 3.38 | 3.03 | 3.16 | 3.16 | 20,000 |
| Oct 19, 2023 | 3.28 | 3.44 | 3.27 | 3.41 | 3.41 | 4,000 |
| Oct 18, 2023 | 3.20 | 3.46 | 3.19 | 3.44 | 3.44 | 8,500 |
| Oct 17, 2023 | 3.20 | 3.46 | 3.20 | 3.37 | 3.37 | 14,400 |
| Oct 16, 2023 | 3.25 | 3.49 | 3.11 | 3.33 | 3.33 | 15,600 |
| Oct 13, 2023 | 3.20 | 3.49 | 3.15 | 3.41 | 3.41 | 42,400 |
| Oct 12, 2023 | 3.20 | 3.40 | 3.20 | 3.28 | 3.28 | 37,700 |
| Oct 11, 2023 | 3.30 | 3.30 | 3.06 | 3.18 | 3.18 | 13,500 |
| Oct 10, 2023 | 2.94 | 3.43 | 2.94 | 3.27 | 3.27 | 35,700 |
| Oct 9, 2023 | 2.93 | 3.04 | 2.93 | 3.04 | 3.04 | 5,100 |
| Oct 6, 2023 | 2.94 | 3.05 | 2.93 | 3.00 | 3.00 | 7,400 |
| Oct 5, 2023 | 3.02 | 3.09 | 2.99 | 3.00 | 3.00 | 10,900 |
| Oct 4, 2023 | 3.01 | 3.08 | 2.95 | 2.97 | 2.97 | 5,700 |
| Oct 3, 2023 | 3.00 | 3.03 | 2.95 | 3.02 | 3.02 | 2,700 |
| Oct 2, 2023 | 2.94 | 3.10 | 2.94 | 3.04 | 3.04 | 6,300 |
| Sep 29, 2023 | 3.07 | 3.10 | 3.00 | 3.02 | 3.02 | 4,500 |
| Sep 28, 2023 | 2.98 | 3.08 | 2.98 | 3.07 | 3.07 | 4,600 |
| Sep 27, 2023 | 3.18 | 3.18 | 2.95 | 2.98 | 2.98 | 16,200 |
| Sep 26, 2023 | 3.07 | 3.30 | 3.07 | 3.15 | 3.15 | 33,400 |
| Sep 25, 2023 | 2.94 | 3.15 | 2.94 | 3.15 | 3.15 | 15,700 |
| Sep 22, 2023 | 3.20 | 3.20 | 2.91 | 3.05 | 3.05 | 8,200 |
| Sep 21, 2023 | 2.93 | 3.03 | 2.79 | 2.95 | 2.95 | 17,400 |
| Sep 20, 2023 | 2.89 | 3.12 | 2.88 | 2.94 | 2.94 | 8,400 |
| Sep 19, 2023 | 2.90 | 3.00 | 2.79 | 2.91 | 2.91 | 22,800 |
| Sep 18, 2023 | 3.12 | 3.12 | 2.91 | 2.91 | 2.91 | 20,800 |
| Sep 15, 2023 | 2.96 | 3.17 | 2.96 | 3.16 | 3.16 | 38,300 |
| Sep 14, 2023 | 3.10 | 3.19 | 2.89 | 2.96 | 2.96 | 44,000 |
| Sep 13, 2023 | 3.11 | 3.20 | 3.03 | 3.13 | 3.13 | 18,200 |
| Sep 12, 2023 | 3.20 | 3.24 | 3.06 | 3.24 | 3.24 | 43,500 |
| Sep 11, 2023 | 3.05 | 3.20 | 3.05 | 3.19 | 3.19 | 28,900 |
| Sep 8, 2023 | 2.99 | 3.18 | 2.95 | 3.08 | 3.08 | 41,100 |
| Sep 7, 2023 | 3.18 | 3.23 | 3.01 | 3.04 | 3.04 | 90,600 |
| Sep 6, 2023 | 2.80 | 3.21 | 2.75 | 3.18 | 3.18 | 61,900 |
| Sep 5, 2023 | 2.74 | 2.89 | 2.74 | 2.82 | 2.82 | 13,600 |
| Sep 1, 2023 | 3.00 | 3.00 | 2.72 | 2.86 | 2.86 | 97,700 |
| Aug 31, 2023 | 2.73 | 2.99 | 2.67 | 2.95 | 2.95 | 40,200 |
| Aug 30, 2023 | 2.62 | 2.73 | 2.53 | 2.72 | 2.72 | 48,300 |
| Aug 29, 2023 | 2.34 | 2.67 | 2.34 | 2.58 | 2.58 | 64,300 |
| Aug 28, 2023 | 2.38 | 2.54 | 2.33 | 2.34 | 2.34 | 36,500 |
| Aug 25, 2023 | 2.54 | 2.60 | 2.40 | 2.45 | 2.45 | 98,600 |
| Aug 24, 2023 | 2.65 | 2.75 | 2.45 | 2.55 | 2.55 | 75,500 |
| Aug 23, 2023 | 2.58 | 2.89 | 2.46 | 2.67 | 2.67 | 243,400 |
| Aug 22, 2023 | 2.98 | 3.14 | 2.66 | 2.69 | 2.69 | 549,400 |
| Aug 21, 2023 | 2.79 | 3.13 | 2.74 | 2.81 | 2.81 | 412,300 |
| Aug 18, 2023 | 2.75 | 3.20 | 2.69 | 2.84 | 2.84 | 201,500 |
| Aug 17, 2023 | 2.66 | 2.80 | 2.52 | 2.78 | 2.78 | 86,700 |
| Aug 16, 2023 | 2.63 | 2.79 | 2.59 | 2.67 | 2.67 | 95,900 |
| Aug 15, 2023 | 2.67 | 2.90 | 2.62 | 2.69 | 2.69 | 192,800 |
| Aug 14, 2023 | 2.71 | 2.80 | 2.58 | 2.76 | 2.76 | 142,100 |
| Aug 11, 2023 | 2.77 | 2.91 | 2.41 | 2.81 | 2.81 | 519,500 |
| Aug 10, 2023 | 3.22 | 3.25 | 2.65 | 2.87 | 2.87 | 1,255,600 |
| Aug 9, 2023 | 1.86 | 4.84 | 1.86 | 3.20 | 3.20 | 26,196,900 |
| Aug 8, 2023 | 2.00 | 2.04 | 1.88 | 1.93 | 1.93 | 67,300 |
| Aug 7, 2023 | 2.15 | 2.22 | 1.99 | 1.99 | 1.99 | 38,800 |
| Aug 4, 2023 | 2.38 | 2.38 | 2.13 | 2.20 | 2.20 | 75,400 |
| Aug 3, 2023 | 2.55 | 2.64 | 2.36 | 2.40 | 2.40 | 63,500 |
| Aug 2, 2023 | 2.91 | 2.91 | 2.52 | 2.62 | 2.62 | 65,300 |
| Aug 1, 2023 | 3.04 | 3.05 | 2.85 | 2.91 | 2.91 | 57,800 |
| Jul 31, 2023 | 3.12 | 3.15 | 2.98 | 3.08 | 3.08 | 61,400 |
| Jul 28, 2023 | 3.27 | 3.49 | 2.95 | 3.16 | 3.16 | 132,700 |
| Jul 27, 2023 | 3.37 | 3.69 | 3.16 | 3.39 | 3.39 | 340,500 |
| Jul 26, 2023 | 1:17 Stock Splits | |||||
| Jul 26, 2023 | 3.55 | 5.49 | 3.20 | 3.53 | 3.53 | 5,897,800 |
| Jul 25, 2023 | 3.50 | 3.72 | 3.09 | 3.45 | 3.45 | 99,429 |
| Jul 24, 2023 | 3.65 | 3.76 | 3.59 | 3.59 | 3.59 | 11,629 |
| Jul 21, 2023 | 3.74 | 3.74 | 3.42 | 3.71 | 3.71 | 13,253 |
| Jul 20, 2023 | 3.84 | 3.84 | 3.38 | 3.45 | 3.45 | 24,565 |
| Jul 19, 2023 | 3.74 | 3.88 | 3.62 | 3.64 | 3.64 | 23,329 |
| Jul 18, 2023 | 3.69 | 3.84 | 3.62 | 3.77 | 3.77 | 18,629 |
| Jul 17, 2023 | 3.76 | 3.89 | 3.67 | 3.83 | 3.83 | 15,659 |
| Jul 14, 2023 | 3.74 | 3.91 | 3.60 | 3.91 | 3.91 | 30,071 |
| Jul 13, 2023 | 3.94 | 3.94 | 3.69 | 3.74 | 3.74 | 25,241 |
| Jul 12, 2023 | 4.05 | 4.05 | 3.74 | 3.84 | 3.84 | 30,582 |
| Jul 11, 2023 | 4.08 | 4.16 | 3.86 | 4.05 | 4.05 | 35,788 |
| Jul 10, 2023 | 4.08 | 4.30 | 3.94 | 4.10 | 4.10 | 48,129 |
| Jul 7, 2023 | 3.99 | 4.57 | 3.91 | 4.18 | 4.18 | 107,582 |
| Jul 6, 2023 | 3.98 | 4.11 | 3.83 | 3.99 | 3.99 | 20,076 |
| Jul 5, 2023 | 3.96 | 4.11 | 3.84 | 4.11 | 4.11 | 30,959 |
| Jul 3, 2023 | 4.13 | 4.16 | 3.91 | 4.08 | 4.08 | 26,824 |
| Jun 30, 2023 | 3.76 | 4.08 | 3.74 | 4.06 | 4.06 | 42,418 |
| Jun 29, 2023 | 4.42 | 4.42 | 3.74 | 4.03 | 4.03 | 99,518 |
| Jun 28, 2023 | 4.30 | 4.42 | 3.65 | 4.25 | 4.25 | 188,735 |
| Jun 27, 2023 | 5.71 | 5.78 | 4.27 | 4.59 | 4.59 | 555,482 |
| Jun 26, 2023 | 5.05 | 9.01 | 4.34 | 6.12 | 6.12 | 10,805,618 |
| Jun 23, 2023 | 3.55 | 3.72 | 2.74 | 3.38 | 3.38 | 46,318 |
| Jun 22, 2023 | 3.57 | 3.71 | 3.43 | 3.69 | 3.69 | 4,471 |
| Jun 21, 2023 | 3.76 | 3.91 | 3.40 | 3.74 | 3.74 | 13,000 |
| Jun 20, 2023 | 3.94 | 3.94 | 3.74 | 3.83 | 3.83 | 25,518 |
| Jun 16, 2023 | 3.99 | 4.08 | 3.91 | 3.94 | 3.94 | 5,141 |
| Jun 15, 2023 | 3.91 | 4.08 | 3.86 | 3.99 | 3.99 | 5,824 |
| Jun 14, 2023 | 3.77 | 4.06 | 3.77 | 3.98 | 3.98 | 2,012 |
| Jun 13, 2023 | 4.06 | 4.06 | 3.45 | 3.91 | 3.91 | 5,659 |
| Jun 12, 2023 | 4.08 | 4.08 | 3.93 | 4.06 | 4.06 | 976 |
| Jun 9, 2023 | 3.83 | 4.08 | 3.76 | 3.96 | 3.96 | 4,847 |
| Jun 8, 2023 | 3.91 | 3.96 | 3.74 | 3.89 | 3.89 | 8,235 |
| Jun 7, 2023 | 4.08 | 4.08 | 3.60 | 3.84 | 3.84 | 8,047 |
| Jun 6, 2023 | 4.13 | 4.13 | 3.59 | 3.72 | 3.72 | 19,271 |
| Jun 5, 2023 | 4.08 | 4.11 | 3.99 | 4.08 | 4.08 | 11,906 |
| Jun 2, 2023 | 4.25 | 4.25 | 3.98 | 4.23 | 4.23 | 4,594 |
| Jun 1, 2023 | 4.25 | 4.34 | 3.57 | 4.25 | 4.25 | 13,676 |
| May 31, 2023 | 4.08 | 4.20 | 3.74 | 4.10 | 4.10 | 16,859 |
| May 30, 2023 | 4.25 | 4.28 | 3.74 | 3.91 | 3.91 | 44,535 |
| May 26, 2023 | 3.91 | 4.05 | 3.60 | 3.86 | 3.86 | 18,906 |
| May 25, 2023 | 3.74 | 5.36 | 3.55 | 4.01 | 4.01 | 180,653 |
| May 24, 2023 | 3.55 | 3.57 | 3.25 | 3.54 | 3.54 | 13,418 |
| May 23, 2023 | 3.42 | 3.67 | 3.42 | 3.57 | 3.57 | 4,188 |
| May 22, 2023 | 3.42 | 3.65 | 3.40 | 3.40 | 3.40 | 5,482 |
| May 19, 2023 | 3.74 | 3.74 | 3.47 | 3.50 | 3.50 | 8,729 |
| May 18, 2023 | 3.23 | 3.52 | 3.23 | 3.35 | 3.35 | 5,971 |
| May 17, 2023 | 3.65 | 3.91 | 3.23 | 3.23 | 3.23 | 26,112 |
| May 16, 2023 | 3.65 | 3.81 | 3.65 | 3.71 | 3.71 | 9,559 |
| May 15, 2023 | 3.57 | 3.88 | 3.57 | 3.64 | 3.64 | 10,194 |
| May 12, 2023 | 3.91 | 3.91 | 3.59 | 3.60 | 3.60 | 3,276 |
| May 11, 2023 | 3.91 | 4.06 | 3.74 | 3.86 | 3.86 | 14,500 |
| May 10, 2023 | 3.89 | 4.23 | 3.76 | 3.91 | 3.91 | 12,418 |
| May 9, 2023 | 3.74 | 3.94 | 3.72 | 3.83 | 3.83 | 2,076 |
| May 8, 2023 | 3.81 | 4.01 | 3.64 | 3.74 | 3.74 | 6,912 |
| May 5, 2023 | 3.74 | 4.34 | 3.57 | 3.89 | 3.89 | 62,288 |
| May 4, 2023 | 3.57 | 4.42 | 3.57 | 3.83 | 3.83 | 25,053 |
| May 3, 2023 | 3.52 | 3.83 | 3.48 | 3.60 | 3.60 | 15,100 |
| May 2, 2023 | 3.52 | 3.52 | 3.25 | 3.38 | 3.38 | 7,247 |
| May 1, 2023 | 3.32 | 3.45 | 3.32 | 3.40 | 3.40 | 3,600 |
| Apr 28, 2023 | 3.54 | 3.54 | 3.23 | 3.42 | 3.42 | 5,153 |
| Apr 27, 2023 | 3.30 | 3.47 | 3.09 | 3.40 | 3.40 | 8,376 |
| Apr 26, 2023 | 3.74 | 3.88 | 2.89 | 3.40 | 3.40 | 18,306 |
| Apr 25, 2023 | 3.62 | 3.91 | 3.54 | 3.74 | 3.74 | 22,824 |
| Apr 24, 2023 | 3.77 | 3.94 | 3.50 | 3.54 | 3.54 | 11,959 |
| Apr 21, 2023 | 4.10 | 4.18 | 3.76 | 3.89 | 3.89 | 30,718 |
| Apr 20, 2023 | 4.06 | 5.27 | 3.76 | 4.15 | 4.15 | 189,753 |
| Apr 19, 2023 | 4.15 | 4.20 | 3.76 | 3.91 | 3.91 | 24,906 |
Related Tickers
GHRS GH Research PLC
11.19
+1.82%
ZURA Zura Bio Limited
3.6900
+17.89%
AKTX Akari Therapeutics, Plc
1.2100
+1.68%
ABVX ABIVAX Société Anonyme
15.11
+1.55%
CNTX Context Therapeutics Inc.
1.4100
+0.71%
ITOS iTeos Therapeutics, Inc.
10.33
-3.28%
ARDS Aridis Pharmaceuticals, Inc.
0.0615
-6.78%
EVLO Evelo Biosciences, Inc.
0.0500
+13.77%
PULM Pulmatrix, Inc.
1.9600
-5.31%
KRRO Korro Bio, Inc.
66.78
-3.64%