Benitec Biopharma Inc. (BNTC)
NASDAQ: BNTC · Real-Time Price · USD
15.87
+0.70 (4.58%)
At close: Jun 6, 2025, 4:00 PM
16.00
+0.13 (0.85%)
After-hours: Jun 6, 2025, 4:00 PM EDT

Benitec Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202515.1016.6115.1016.0016.005.47%63,784
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
May 6, 202514.3914.4213.7013.9013.90-3.67%17,078
May 5, 202514.7815.0914.4314.4314.43-4.12%21,991
May 2, 202514.4215.6914.4215.0515.054.44%64,819
May 1, 202513.5514.7913.1014.4114.416.03%57,074
Apr 30, 202513.5514.1213.2013.5913.59-0.66%87,068
Apr 29, 202513.6413.7813.4913.6813.680.29%11,374
Apr 28, 202513.6113.8213.1613.6413.640.37%17,166
Apr 25, 202513.8113.8113.4013.5913.59-2.20%15,396
Apr 24, 202513.7314.2013.6013.9013.901.72%33,975
Apr 23, 202513.9913.9913.5513.6613.66-0.91%27,191
Apr 22, 202513.9714.2313.3813.7913.79-0.11%34,167
Apr 21, 202513.6714.1313.5013.8013.800.36%29,878
Apr 17, 202513.5013.8613.5013.7513.750.77%33,112
Apr 16, 202513.8014.0013.2613.6513.65-0.26%49,400
Apr 15, 202513.4414.2213.3313.6813.683.09%37,487
Apr 14, 202512.9913.2712.5613.2713.275.07%15,242
Apr 11, 202511.8812.8711.4912.6312.635.78%54,547
Apr 10, 202512.0712.3911.2011.9411.94-1.89%75,913
Apr 9, 202510.9212.4610.6012.1712.178.47%54,547
Apr 8, 202512.1212.4510.6111.2211.22-6.66%50,365
Apr 7, 202511.3912.5710.5012.0212.02-2.44%52,878
Apr 4, 202512.8612.9811.1312.3212.32-5.30%99,875
Apr 3, 202512.4313.1311.7413.0113.013.67%61,051
Apr 2, 202512.0013.1711.6612.5512.554.41%57,106
Apr 1, 202513.1513.3011.5412.0212.02-7.61%48,600
Mar 31, 202513.4613.4611.8613.0113.01-3.13%85,764
Mar 28, 202513.6813.9213.2613.4313.43-2.15%54,207
Mar 27, 202514.0614.2612.9813.7313.73-2.03%66,371