Skip to main content
logo
Benitec Biopharma Inc. (BNTC)
NASDAQ: BNTC · Real-Time Price · USD
11.04
-0.70 (-5.96%)
At close: Jul 18, 2025, 4:00 PM
11.30
+0.26 (2.36%)
After-hours: Jul 18, 2025, 7:22 PM EDT

Benitec Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202511.8711.9611.0311.0411.04-5.96%98,447
Jul 17, 202511.8012.0811.5411.7411.74-0.09%147,946
Jul 16, 202512.5413.0711.4711.7511.75-5.55%155,362
Jul 15, 202513.1513.1512.4012.4412.44-6.11%67,884
Jul 14, 202512.7513.2712.4513.2513.253.68%95,663
Jul 11, 202513.7813.8512.6512.7812.78-7.32%66,225
Jul 10, 202513.8614.2013.4413.7913.79-0.36%84,180
Jul 9, 202512.9813.8812.6413.8413.849.67%113,172
Jul 8, 202513.4813.5912.5712.6212.62-6.45%108,279
Jul 7, 202513.1713.6512.8813.4913.492.43%129,261
Jul 3, 202512.7713.4112.4713.1713.173.38%74,946
Jul 2, 202512.2512.9512.0812.7412.745.20%144,536
Jul 1, 202511.7012.5011.2212.1112.113.50%139,626
Jun 30, 202511.3312.7411.0711.7011.703.08%274,721
Jun 27, 202512.3512.6910.9111.3511.35-8.10%1,947,548
Jun 26, 202513.4113.7412.3212.3512.35-6.16%199,226
Jun 25, 202514.9715.0513.1013.1613.16-12.09%161,750
Jun 24, 202514.3415.6214.3414.9714.972.75%218,868
Jun 23, 202514.4714.6413.6014.5714.57-0.27%218,164
Jun 20, 202515.0015.4614.1614.6114.61-2.21%182,501
Jun 18, 202515.1815.6114.4214.9414.94-3.24%270,605
Jun 17, 202515.9516.0814.9315.4415.44-1.97%212,656
Jun 16, 202516.8917.1014.9215.7515.75-4.43%87,779
Jun 13, 202515.9616.8715.6816.4816.483.52%44,869
Jun 12, 202516.3516.9315.7815.9215.92-3.86%64,956
Jun 11, 202516.4817.1116.1216.5616.562.35%51,085
Jun 10, 202516.3917.1516.0616.1816.180.06%56,626
Jun 9, 202516.3916.5015.7416.1716.171.06%61,581
Jun 6, 202515.1016.6115.1016.0016.005.47%63,794
Jun 5, 202515.4816.3515.0315.1715.17-2.03%46,505
Jun 4, 202515.5215.9715.0215.4915.49-0.80%40,512
Jun 3, 202515.5516.7015.5215.6115.61-35,356
Jun 2, 202515.4716.4515.0715.6115.611.63%54,146
May 30, 202515.5115.5114.4915.3615.36-1.48%33,793
May 29, 202516.1016.4515.0715.5915.59-3.41%60,011
May 28, 202514.5416.5514.3516.1416.1412.71%69,146
May 27, 202513.2014.4113.2014.3214.328.57%76,439
May 23, 202513.3813.7113.0113.1913.19-2.94%36,388
May 22, 202513.5014.0713.3713.5913.59-0.55%40,706
May 21, 202513.6714.2413.5013.6713.67-1.90%31,220
May 20, 202513.7414.1313.5513.9313.93-0.36%35,671
May 19, 202513.4814.2013.4813.9813.982.79%30,206
May 16, 202513.5014.1313.5013.6013.600.74%27,494
May 15, 202513.3214.1612.6713.5013.50-0.59%29,366
May 14, 202512.9313.9912.5613.5813.583.03%44,774
May 13, 202513.3614.0012.3013.1813.180.30%41,024
May 12, 202514.3414.3413.0713.1413.14-3.60%36,151
May 9, 202514.0114.1713.3813.6313.63-0.80%44,297
May 8, 202513.5913.9013.3513.7413.741.48%19,020
May 7, 202514.0714.0713.4813.5413.54-2.59%40,237