Skip to main content
Benitec Biopharma Inc. (BNTC)
NASDAQ: BNTC · Real-Time Price · USD
8.79
-0.01 (-0.11%)
At close: Sep 26, 2024, 4:00 PM
8.83
+0.04 (0.46%)
After-hours: Sep 26, 2024, 4:30 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 20248.608.878.588.628.62-3.09%17,890
Jul 30, 20249.019.028.508.908.90-2.25%39,692
Jul 29, 20249.489.799.069.109.10-3.19%12,089
Jul 26, 20249.259.719.259.409.402.96%13,318
Jul 25, 20249.369.469.009.139.13-1.51%9,040
Jul 24, 20249.019.409.009.279.273.11%11,421
Jul 23, 20249.009.478.888.998.990.33%26,461
Jul 22, 20249.509.988.768.968.96-2.82%29,775
Jul 19, 20249.479.868.759.229.22-4.46%32,468
Jul 18, 20249.7810.119.509.659.65-0.52%58,235
Jul 17, 202410.8810.889.409.709.70-6.82%60,517
Jul 16, 202410.3710.669.9110.4110.412.06%23,109
Jul 15, 20249.5010.249.4110.2010.207.71%45,546
Jul 12, 20249.459.709.159.479.47-0.21%27,612
Jul 11, 20249.509.559.259.499.49-0.63%21,556
Jul 10, 20249.059.719.059.559.553.58%47,336
Jul 9, 20249.509.669.049.229.22-4.65%13,959
Jul 8, 20249.3910.049.259.679.674.09%64,025
Jul 5, 20248.839.298.579.299.295.09%16,743
Jul 3, 20249.109.108.518.848.841.61%11,027
Jul 2, 20247.378.957.318.708.7019.77%58,626
Jul 1, 20246.917.516.917.267.263.92%30,237
Jun 28, 20247.107.106.776.996.99-0.85%14,534
Jun 27, 20247.037.066.667.057.055.07%3,348
Jun 26, 20246.967.096.716.716.71-6.55%10,717
Jun 25, 20247.447.487.127.187.18-0.42%7,005
Jun 24, 20247.287.356.807.217.214.80%6,959
Jun 21, 20245.957.175.746.886.889.21%381,456
Jun 20, 20247.257.436.236.306.30-13.10%34,578
Jun 18, 20247.507.617.257.257.25-3.20%21,248
Jun 17, 20247.257.577.257.497.492.46%16,973
Jun 14, 20247.527.577.097.317.31-2.27%27,623
Jun 13, 20247.608.007.257.487.480.13%86,309
Jun 12, 20247.657.707.277.477.47-0.40%21,121
Jun 11, 20247.357.987.247.507.501.21%41,305
Jun 10, 20247.417.607.237.417.41-0.13%18,967
Jun 7, 20247.267.587.237.427.42-0.80%23,565
Jun 6, 20247.257.487.107.487.482.05%8,082
Jun 5, 20247.547.627.337.337.331.66%20,174
Jun 4, 20247.187.556.867.217.21-1.90%53,064
Jun 3, 20247.657.686.647.357.35-3.92%32,956
May 31, 20248.268.267.607.657.651.32%41,354
May 30, 20247.687.947.507.557.55-58,082
May 29, 20248.408.557.557.557.55-11.70%103,196
May 28, 20249.089.648.518.558.55-5.21%88,289
May 24, 20249.529.569.029.029.02-4.14%11,192
May 23, 20249.399.709.009.419.41-0.84%10,211
May 22, 202410.0410.049.329.499.49-1.15%25,370
May 21, 202410.4910.499.469.609.60-8.31%17,700
May 20, 20249.7610.709.4710.4710.4710.33%58,374
May 17, 20249.419.609.169.499.490.21%24,532
May 16, 20248.659.678.659.479.477.01%45,935
May 15, 20248.599.128.428.858.854.98%18,424
May 14, 20248.228.437.718.438.433.82%17,261
May 13, 20248.519.037.468.128.12-12.22%87,780
May 10, 20249.439.438.659.259.250.76%33,753
May 9, 20248.679.468.619.189.186.25%43,150
May 8, 20248.038.768.038.648.646.01%15,612
May 7, 20248.218.288.018.158.15-2.04%11,355
May 6, 20249.109.827.898.328.32-7.04%36,890
May 3, 20249.1210.298.558.958.950.91%78,427