Skip to main content
Benitec Biopharma Inc. (BNTC)
NASDAQ: BNTC · Real-Time Price · USD
11.41
-0.76 (-6.24%)
Dec 20, 2024, 4:00 PM EST - Market closed

Benitec Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202412.0212.4011.4111.4111.41-6.24%562,101
Dec 19, 202411.9012.4411.6312.1712.172.79%72,179
Dec 18, 202412.7612.7611.6211.8411.84-7.28%75,886
Dec 17, 202412.7113.2912.0012.7712.771.51%71,088
Dec 16, 202412.0012.7611.7712.5812.586.88%66,129
Dec 13, 202412.4512.6411.3611.7711.77-4.70%52,248
Dec 12, 202413.0013.0012.1012.3512.35-5.58%40,208
Dec 11, 202411.2513.2211.2513.0813.0811.41%80,059
Dec 10, 202412.0112.2411.1111.7411.74-3.61%72,000
Dec 9, 202411.3513.1811.3512.1812.188.46%122,758
Dec 6, 20249.8311.249.7311.2311.2314.83%74,122
Dec 5, 20249.9210.009.499.789.78-0.71%23,254
Dec 4, 20249.7410.109.739.859.85-1.50%50,009
Dec 3, 20249.7510.009.5310.0010.002.46%72,355
Dec 2, 202410.0510.059.659.769.76-3.27%42,470
Nov 29, 20249.7310.409.6010.0910.093.70%65,150
Nov 27, 20249.869.989.709.739.73-1.22%23,338
Nov 26, 202410.0110.239.769.859.85-2.96%21,006
Nov 25, 202410.4810.6010.1210.1510.15-3.24%23,639
Nov 22, 202410.2010.499.8810.4910.492.84%22,263
Nov 21, 202410.4110.519.9910.2010.20-4.32%32,281
Nov 20, 202410.1010.939.7810.6610.667.89%62,201
Nov 19, 20249.3810.129.109.889.883.13%39,121
Nov 18, 202410.6510.659.369.589.58-10.30%41,719
Nov 15, 202410.3110.7810.3110.6810.682.69%45,347
Nov 14, 202410.5910.6410.2510.4010.40-0.38%49,302
Nov 13, 202410.8010.8010.3010.4410.44-3.96%26,190
Nov 12, 202410.6510.8910.0010.8710.871.21%46,721
Nov 11, 202410.7510.7510.3110.7410.741.51%33,805
Nov 8, 202410.5210.6010.4010.5810.58-1.67%24,418
Nov 7, 202410.4910.9810.4010.7610.762.57%27,700
Nov 6, 202410.7810.7810.3810.4910.491.65%49,291
Nov 5, 202410.7010.8010.3110.3210.32-4.44%30,950
Nov 4, 202410.9110.9110.5010.8010.80-1.10%31,941
Nov 1, 202410.4910.9310.3010.9210.923.90%43,361
Oct 31, 202410.5010.5710.4010.5110.51-0.47%13,902
Oct 30, 202410.8310.8310.5510.5610.56-2.49%13,684
Oct 29, 202410.7110.8510.7110.8310.831.03%11,073
Oct 28, 202410.8210.9210.7010.7210.72-2.46%15,973
Oct 25, 202411.0011.0010.7010.9910.990.55%20,571
Oct 24, 202410.6411.0510.6410.9310.931.86%18,339
Oct 23, 202410.5710.9910.5710.7310.730.37%34,314
Oct 22, 202411.0511.1110.5210.6910.69-3.61%49,241
Oct 21, 202411.4811.4810.7211.0911.09-3.40%90,573
Oct 18, 202411.2211.5410.6611.4811.482.32%59,881
Oct 17, 202410.3311.3510.0411.2211.2214.37%51,996
Oct 16, 202410.2610.529.819.819.81-34,544
Oct 15, 202410.4911.549.769.819.81-3.44%40,848
Oct 14, 202411.0011.5510.1310.1610.16-6.45%72,225
Oct 11, 20249.8611.059.8110.8610.8610.70%31,491
Oct 10, 20249.329.859.259.819.815.94%26,252
Oct 9, 20249.209.509.209.269.26-2.11%12,826
Oct 8, 20249.389.779.099.469.46-1.77%49,353
Oct 7, 20249.409.859.199.639.631.58%36,532
Oct 4, 20249.9010.268.499.489.48-3.36%51,561
Oct 3, 202410.4010.619.129.819.81-3.82%41,535
Oct 2, 202411.2311.4010.0010.2010.20-7.06%49,054
Oct 1, 20249.2012.899.2010.9810.9819.42%177,794
Sep 30, 20249.249.258.929.199.19-0.43%5,880
Sep 27, 20248.629.338.629.239.235.01%35,760
Sep 26, 20248.998.998.508.798.79-0.11%17,841
Sep 25, 20249.149.158.658.808.80-1.57%19,609
Sep 24, 20249.019.258.928.948.940.68%14,553
Sep 23, 20249.309.348.568.888.88-4.52%14,886
Sep 20, 20248.809.308.209.309.307.83%71,369
Sep 19, 20248.778.778.368.638.633.17%14,731
Sep 18, 20248.609.028.308.368.36-0.48%23,952
Sep 17, 20248.769.058.358.408.40-0.24%12,381
Sep 16, 20248.389.108.238.428.423.31%40,181
Sep 13, 20248.378.708.068.158.15-0.12%16,814
Sep 12, 20248.768.768.108.168.16-3.32%18,839
Sep 11, 20248.648.868.258.448.44-3.54%17,042
Sep 10, 20249.019.248.758.758.75-1.35%15,895
Sep 9, 20248.839.058.668.878.87-1.66%11,576
Sep 6, 20248.669.028.659.029.021.63%9,037
Sep 5, 20248.659.068.658.888.882.59%6,938
Sep 4, 20248.888.998.608.658.65-3.66%16,018
Sep 3, 20249.039.048.708.988.98-2.87%21,763
Aug 30, 20249.009.258.789.259.252.15%12,373
Aug 29, 20249.059.248.869.059.050.44%11,726
Aug 28, 20249.039.258.929.019.01-3.74%19,344
Aug 27, 20249.039.368.889.369.361.19%19,513
Aug 26, 20248.929.288.929.259.252.21%12,998
Aug 23, 20248.909.258.689.059.050.56%15,677
Aug 22, 20248.999.148.699.009.000.45%11,631
Aug 21, 20248.898.988.738.968.963.23%9,865
Aug 20, 20248.808.858.578.688.68-0.80%12,290
Aug 19, 20248.739.208.658.758.75-0.68%32,209
Aug 16, 20248.528.848.528.818.812.44%1,371
Aug 15, 20248.909.138.518.608.60-1.04%19,598
Aug 14, 20249.209.358.678.698.69-5.75%23,147
Aug 13, 20248.989.258.959.229.22-0.22%7,489
Aug 12, 20248.859.308.629.249.243.47%20,640
Aug 9, 20248.669.008.358.938.933.12%8,875
Aug 8, 20248.559.008.558.668.66-1.59%10,407
Aug 7, 20249.189.308.548.808.80-2.22%36,748
Aug 6, 20247.809.707.699.009.0012.78%84,341
Aug 5, 20247.058.007.057.987.98-0.37%33,492
Aug 2, 20248.328.438.018.018.01-4.98%12,396
Aug 1, 20248.808.858.108.438.43-2.20%21,585