Benitec Biopharma Inc. (BNTC)
NASDAQ: BNTC · Real-Time Price · USD
13.80
+0.14 (1.02%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Benitec Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 13.73 | 14.20 | 13.60 | 13.90 | 13.90 | 1.72% | 33,975 |
| Apr 23, 2025 | 13.99 | 13.99 | 13.55 | 13.66 | 13.66 | -0.91% | 27,191 |
| Apr 22, 2025 | 13.97 | 14.23 | 13.38 | 13.79 | 13.79 | -0.11% | 34,167 |
| Apr 21, 2025 | 13.67 | 14.13 | 13.50 | 13.80 | 13.80 | 0.36% | 29,878 |
| Apr 17, 2025 | 13.50 | 13.86 | 13.50 | 13.75 | 13.75 | 0.77% | 33,112 |
| Apr 16, 2025 | 13.80 | 14.00 | 13.26 | 13.65 | 13.65 | -0.26% | 49,400 |
| Apr 15, 2025 | 13.44 | 14.22 | 13.33 | 13.68 | 13.68 | 3.09% | 37,487 |
| Apr 14, 2025 | 12.99 | 13.27 | 12.56 | 13.27 | 13.27 | 5.07% | 15,242 |
| Apr 11, 2025 | 11.88 | 12.87 | 11.49 | 12.63 | 12.63 | 5.78% | 54,547 |
| Apr 10, 2025 | 12.07 | 12.39 | 11.20 | 11.94 | 11.94 | -1.89% | 75,913 |
| Apr 9, 2025 | 10.92 | 12.46 | 10.60 | 12.17 | 12.17 | 8.47% | 54,547 |
| Apr 8, 2025 | 12.12 | 12.45 | 10.61 | 11.22 | 11.22 | -6.66% | 50,365 |
| Apr 7, 2025 | 11.39 | 12.57 | 10.50 | 12.02 | 12.02 | -2.44% | 52,878 |
| Apr 4, 2025 | 12.86 | 12.98 | 11.13 | 12.32 | 12.32 | -5.30% | 99,875 |
| Apr 3, 2025 | 12.43 | 13.13 | 11.74 | 13.01 | 13.01 | 3.67% | 61,051 |
| Apr 2, 2025 | 12.00 | 13.17 | 11.66 | 12.55 | 12.55 | 4.41% | 57,106 |
| Apr 1, 2025 | 13.15 | 13.30 | 11.54 | 12.02 | 12.02 | -7.61% | 48,600 |
| Mar 31, 2025 | 13.46 | 13.46 | 11.86 | 13.01 | 13.01 | -3.13% | 85,764 |
| Mar 28, 2025 | 13.68 | 13.92 | 13.26 | 13.43 | 13.43 | -2.15% | 54,207 |
| Mar 27, 2025 | 14.06 | 14.26 | 12.98 | 13.73 | 13.73 | -2.03% | 66,371 |
| Mar 26, 2025 | 15.08 | 15.08 | 13.98 | 14.01 | 14.01 | -4.50% | 58,653 |
| Mar 25, 2025 | 14.34 | 15.03 | 13.81 | 14.67 | 14.67 | 2.30% | 92,045 |
| Mar 24, 2025 | 16.51 | 16.51 | 14.05 | 14.34 | 14.34 | -10.99% | 69,274 |
| Mar 21, 2025 | 16.50 | 16.90 | 15.63 | 16.11 | 16.11 | -4.05% | 166,212 |
| Mar 20, 2025 | 15.59 | 16.88 | 15.46 | 16.79 | 16.79 | 7.22% | 35,658 |
| Mar 19, 2025 | 15.50 | 15.85 | 14.90 | 15.66 | 15.66 | 0.90% | 73,341 |
| Mar 18, 2025 | 15.30 | 15.54 | 15.15 | 15.52 | 15.52 | 1.17% | 60,874 |
| Mar 17, 2025 | 15.10 | 15.97 | 14.70 | 15.34 | 15.34 | 2.47% | 75,499 |
| Mar 14, 2025 | 15.00 | 15.29 | 14.53 | 14.97 | 14.97 | 1.15% | 61,026 |
| Mar 13, 2025 | 14.89 | 15.01 | 14.14 | 14.80 | 14.80 | 2.14% | 55,548 |
| Mar 12, 2025 | 13.32 | 14.58 | 13.12 | 14.49 | 14.49 | 9.03% | 37,889 |
| Mar 11, 2025 | 12.54 | 13.45 | 12.22 | 13.29 | 13.29 | 8.31% | 55,458 |
| Mar 10, 2025 | 12.98 | 12.98 | 11.99 | 12.27 | 12.27 | -5.54% | 18,323 |
| Mar 7, 2025 | 12.90 | 13.00 | 12.14 | 12.99 | 12.99 | - | 26,925 |
| Mar 6, 2025 | 11.70 | 12.99 | 11.70 | 12.99 | 12.99 | 6.48% | 42,410 |
| Mar 5, 2025 | 12.31 | 12.44 | 11.54 | 12.20 | 12.20 | 1.92% | 22,400 |
| Mar 4, 2025 | 12.13 | 12.15 | 11.42 | 11.97 | 11.97 | -3.62% | 29,102 |
| Mar 3, 2025 | 12.84 | 12.90 | 11.84 | 12.42 | 12.42 | -2.28% | 32,296 |
| Feb 28, 2025 | 11.41 | 12.74 | 11.00 | 12.71 | 12.71 | 11.39% | 48,947 |
| Feb 27, 2025 | 11.09 | 11.57 | 10.95 | 11.41 | 11.41 | 6.04% | 20,357 |
| Feb 26, 2025 | 10.82 | 10.90 | 10.03 | 10.76 | 10.76 | 1.99% | 20,552 |
| Feb 25, 2025 | 10.38 | 10.85 | 9.80 | 10.55 | 10.55 | 0.19% | 36,077 |
| Feb 24, 2025 | 11.13 | 11.60 | 10.20 | 10.53 | 10.53 | -6.81% | 53,654 |
| Feb 21, 2025 | 11.79 | 11.80 | 11.30 | 11.30 | 11.30 | -2.33% | 16,432 |
| Feb 20, 2025 | 11.10 | 11.72 | 10.92 | 11.57 | 11.57 | 3.40% | 20,170 |
| Feb 19, 2025 | 11.30 | 11.50 | 11.10 | 11.19 | 11.19 | -0.62% | 12,452 |
| Feb 18, 2025 | 11.42 | 11.65 | 11.17 | 11.26 | 11.26 | 0.09% | 20,163 |
| Feb 14, 2025 | 10.20 | 11.40 | 10.20 | 11.25 | 11.25 | 15.98% | 43,204 |
| Feb 13, 2025 | 10.10 | 11.05 | 9.70 | 9.70 | 9.70 | -4.90% | 25,328 |
| Feb 12, 2025 | 10.70 | 10.85 | 10.20 | 10.20 | 10.20 | -1.92% | 19,838 |