Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Benitec Biopharma Inc. (BNTC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.5900+0.0100 (+0.28%)
At close: 4:00PM EDT
3.5900 0.00 (0.00%)
After hours: 04:02PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20213.56003.75003.55803.59003.590027,300
Oct 14, 20213.66003.72003.58003.58003.580011,700
Oct 13, 20213.52003.74003.50003.68003.680027,000
Oct 12, 20213.57103.85003.48003.57003.5700122,200
Oct 11, 20213.57003.64003.53003.53003.530048,000
Oct 08, 20213.54003.69003.47103.64003.640041,500
Oct 07, 20213.44003.54003.32003.54003.540019,300
Oct 06, 20213.48003.48003.39003.44003.440015,700
Oct 05, 20213.43003.57003.33003.49003.490084,900
Oct 04, 20213.57003.65003.42003.43003.430061,500
Oct 01, 20213.69003.69003.45003.54003.540039,700
Sep 30, 20213.55003.60003.45003.57003.570016,900
Sep 29, 20213.61003.63003.50003.50003.500075,600
Sep 28, 20213.66103.66103.55003.60003.600042,800
Sep 27, 20213.83003.85003.62003.69003.690065,800
Sep 24, 20213.90003.99703.77003.87003.870084,100
Sep 23, 20213.89004.02003.75003.87003.8700309,800
Sep 22, 20213.79004.78003.69104.07004.07004,619,100
Sep 21, 20213.72003.87003.71003.74003.7400111,500
Sep 20, 20213.93004.07003.67003.75003.750022,300
Sep 17, 20213.76004.07003.76004.07004.0700120,300
Sep 16, 20213.89003.90803.70003.79003.790030,800
Sep 15, 20213.89003.92003.73003.88003.880029,500
Sep 14, 20213.83503.90503.80003.88003.880028,400
Sep 13, 20213.94003.94003.85503.90003.900086,200
Sep 10, 20213.82003.96003.77503.95003.950044,200
Sep 09, 20213.74003.84003.61003.75003.750052,800
Sep 08, 20213.85003.94003.62003.78003.7800181,900
Sep 07, 20213.87003.99003.80003.91003.9100150,900
Sep 03, 20213.96004.03003.84003.93003.9300116,100
Sep 02, 20213.96004.00003.85003.95003.950068,200
Sep 01, 20213.96004.09003.88003.98003.9800108,700
Aug 31, 20214.15004.30003.91003.96003.9600388,100
Aug 30, 20214.12004.49003.95004.26004.2600136,500
Aug 27, 20214.12004.18004.00004.01004.010019,300
Aug 26, 20214.11004.27004.05104.14004.140026,300
Aug 25, 20214.13004.23004.08004.13004.130029,100
Aug 24, 20214.24004.26003.97004.15004.150071,500
Aug 23, 20213.88004.25003.80004.18004.1800340,500
Aug 20, 20214.02004.08003.77103.92003.920056,200
Aug 19, 20214.12004.13003.87003.98003.980038,400
Aug 18, 20213.94004.28003.83404.11004.1100249,000
Aug 17, 20213.90003.99003.75603.93003.930048,500
Aug 16, 20213.99003.99003.77003.90003.900012,500
Aug 13, 20213.98004.00003.90903.97003.970021,100
Aug 12, 20213.93003.96003.86003.96003.960023,400
Aug 11, 20213.88003.94003.82003.93003.930035,800
Aug 10, 20213.87003.96003.80003.90003.900062,400
Aug 09, 20213.82003.92003.75003.87003.870028,400
Aug 06, 20213.79003.86003.61003.86003.8600122,200
Aug 05, 20213.60003.69903.46503.62003.620075,500
Aug 04, 20213.58003.64003.45003.55003.550087,600
Aug 03, 20213.54003.58003.44003.55003.5500112,000
Aug 02, 20213.46003.64003.46003.49003.4900111,600
Jul 30, 20213.60003.66003.49503.50003.5000121,200
Jul 29, 20213.68103.78003.61003.66003.6600116,900
Jul 28, 20213.69003.96003.54003.67003.6700194,700
Jul 27, 20213.85003.95003.51203.72003.7200231,100
Jul 26, 20213.72003.97003.72003.78003.7800131,000
Jul 23, 20213.77003.91003.70003.77003.770060,500
Jul 22, 20213.81004.04003.66103.88003.8800180,000
Jul 21, 20213.60004.17003.60003.85003.8500262,200
Jul 20, 20213.58003.77003.58003.62003.620019,400
Jul 19, 20213.61003.90003.42003.57003.5700148,800
Jul 16, 20213.77003.88003.70403.72003.720041,500
Jul 15, 20213.94003.94003.73003.80003.800050,900
Jul 14, 20214.15004.15003.85004.00004.000097,800
Jul 13, 20213.97004.27003.84104.18004.1800125,700
Jul 12, 20213.92003.99003.85703.99003.990016,300
Jul 09, 20213.89003.98003.83003.93003.930032,500
Jul 08, 20213.68003.89003.58103.89003.890049,400
Jul 07, 20213.84003.88003.63003.84003.840076,100
Jul 06, 20214.06004.06003.76003.80003.8000140,600
Jul 02, 20214.22004.22003.96004.05004.050096,400
Jul 01, 20214.25004.34004.06704.23004.2300106,600
Jun 30, 20214.34004.34004.20604.25004.250070,900
Jun 29, 20214.27104.39004.11004.39004.3900110,300
Jun 28, 20214.07004.36004.07004.32504.3250161,300
Jun 25, 20214.12004.16004.00004.12004.1200135,000
Jun 24, 20214.26004.40204.09304.13004.130088,300
Jun 23, 20214.19004.33004.15504.28004.280043,800
Jun 22, 20214.19004.46004.19004.22004.220060,300
Jun 21, 20214.01004.34004.00004.28004.2800155,900
Jun 18, 20214.24004.44003.91703.94003.9400219,000
Jun 17, 20214.35004.85004.18004.23004.2300351,100
Jun 16, 20214.38004.48004.30004.37004.370072,000
Jun 15, 20214.70004.73004.30004.40004.4000104,700
Jun 14, 20214.58004.81004.58004.70004.700067,500
Jun 11, 20214.77804.82504.64004.71004.710075,200
Jun 10, 20214.93004.94004.70104.83004.830055,100
Jun 09, 20214.88005.07004.85504.86004.860083,300
Jun 08, 20214.84004.98004.68504.94004.940088,700
Jun 07, 20214.61004.99004.55304.86004.8600171,200
Jun 04, 20214.68004.77004.57004.61004.610045,700
Jun 03, 20214.72004.81004.50004.70004.7000113,400
Jun 02, 20214.71004.84004.63004.78004.780064,200
Jun 01, 20214.63004.95004.62004.70004.7000205,200
May 28, 20214.52004.81004.51104.71004.7100157,700
May 27, 20214.50004.61004.43004.52004.520089,500
May 26, 20214.42004.59004.41004.46004.4600105,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement