Benitec Biopharma Inc. (BNTC)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 8.64 | 8.82 | 7.55 | 7.90 | 7.90 | 38,100 |
| Apr 30, 2024 | 7.56 | 8.50 | 7.52 | 8.45 | 8.45 | 84,900 |
| Apr 29, 2024 | 6.90 | 7.55 | 6.90 | 7.43 | 7.43 | 26,800 |
| Apr 26, 2024 | 7.00 | 7.00 | 6.71 | 6.90 | 6.90 | 19,800 |
| Apr 25, 2024 | 6.61 | 7.00 | 6.47 | 6.94 | 6.94 | 28,700 |
| Apr 24, 2024 | 6.96 | 7.13 | 6.48 | 6.72 | 6.72 | 66,400 |
| Apr 23, 2024 | 6.57 | 7.04 | 6.57 | 6.86 | 6.86 | 26,500 |
| Apr 22, 2024 | 7.14 | 7.35 | 6.49 | 6.72 | 6.72 | 129,400 |
| Apr 19, 2024 | 6.84 | 7.09 | 6.43 | 6.99 | 6.99 | 249,900 |
| Apr 18, 2024 | 5.26 | 7.42 | 5.08 | 6.82 | 6.82 | 3,517,700 |
| Apr 17, 2024 | 4.80 | 5.00 | 4.80 | 4.80 | 4.80 | 8,000 |
| Apr 16, 2024 | 4.87 | 4.87 | 4.75 | 4.78 | 4.78 | 27,000 |
| Apr 15, 2024 | 5.43 | 5.51 | 4.78 | 4.91 | 4.91 | 30,200 |
| Apr 12, 2024 | 6.00 | 6.25 | 5.31 | 5.50 | 5.50 | 38,000 |
| Apr 11, 2024 | 5.90 | 6.36 | 5.81 | 6.23 | 6.23 | 41,900 |
| Apr 10, 2024 | 5.76 | 6.00 | 5.76 | 5.99 | 5.99 | 15,500 |
| Apr 09, 2024 | 5.57 | 6.07 | 5.51 | 5.90 | 5.90 | 30,800 |
| Apr 08, 2024 | 5.61 | 5.66 | 5.40 | 5.66 | 5.66 | 5,800 |
| Apr 05, 2024 | 5.67 | 5.67 | 5.48 | 5.57 | 5.57 | 4,000 |
| Apr 04, 2024 | 5.66 | 5.69 | 5.41 | 5.60 | 5.60 | 17,200 |
| Apr 03, 2024 | 5.20 | 5.84 | 5.20 | 5.54 | 5.54 | 69,100 |
| Apr 02, 2024 | 5.16 | 5.50 | 5.16 | 5.30 | 5.30 | 8,900 |
| Apr 01, 2024 | 5.13 | 5.53 | 5.05 | 5.10 | 5.10 | 9,800 |
| Mar 28, 2024 | 5.21 | 5.27 | 5.05 | 5.25 | 5.25 | 21,000 |
| Mar 27, 2024 | 5.08 | 5.27 | 5.08 | 5.13 | 5.13 | 4,000 |
| Mar 26, 2024 | 5.05 | 5.15 | 4.86 | 4.96 | 4.96 | 7,600 |
| Mar 25, 2024 | 4.95 | 5.20 | 4.89 | 4.96 | 4.96 | 10,800 |
| Mar 22, 2024 | 5.15 | 5.36 | 4.85 | 4.95 | 4.95 | 8,700 |
| Mar 21, 2024 | 5.48 | 5.61 | 5.09 | 5.09 | 5.09 | 23,800 |
| Mar 20, 2024 | 5.18 | 5.44 | 5.15 | 5.35 | 5.35 | 27,200 |
| Mar 19, 2024 | 5.16 | 5.18 | 5.07 | 5.07 | 5.07 | 1,400 |
| Mar 18, 2024 | 5.10 | 5.18 | 5.08 | 5.14 | 5.14 | 2,300 |
| Mar 15, 2024 | 5.16 | 5.19 | 5.01 | 5.10 | 5.10 | 6,400 |
| Mar 14, 2024 | 5.29 | 5.43 | 5.15 | 5.17 | 5.17 | 13,900 |
| Mar 13, 2024 | 5.01 | 5.22 | 5.00 | 5.19 | 5.19 | 11,400 |
| Mar 12, 2024 | 4.95 | 5.02 | 4.95 | 4.99 | 4.99 | 2,100 |
| Mar 11, 2024 | 4.96 | 5.14 | 4.91 | 4.96 | 4.96 | 2,900 |
| Mar 08, 2024 | 4.92 | 4.92 | 4.76 | 4.89 | 4.89 | 12,300 |
| Mar 07, 2024 | 5.15 | 5.21 | 4.90 | 4.93 | 4.93 | 15,300 |
| Mar 06, 2024 | 5.40 | 5.40 | 5.01 | 5.21 | 5.21 | 9,500 |
| Mar 05, 2024 | 4.40 | 5.54 | 4.26 | 5.33 | 5.33 | 43,900 |
| Mar 04, 2024 | 5.80 | 5.95 | 4.57 | 4.74 | 4.74 | 62,300 |
| Mar 01, 2024 | 4.74 | 5.66 | 4.74 | 5.62 | 5.62 | 63,100 |
| Feb 29, 2024 | 4.60 | 4.90 | 4.48 | 4.85 | 4.85 | 23,600 |
| Feb 28, 2024 | 4.35 | 4.50 | 4.35 | 4.50 | 4.50 | 62,200 |
| Feb 27, 2024 | 4.33 | 4.42 | 4.18 | 4.40 | 4.40 | 53,700 |
| Feb 26, 2024 | 3.70 | 4.23 | 3.65 | 4.23 | 4.23 | 61,800 |
| Feb 23, 2024 | 3.54 | 3.85 | 3.54 | 3.78 | 3.78 | 27,500 |
| Feb 22, 2024 | 3.39 | 3.64 | 3.28 | 3.64 | 3.64 | 47,700 |
| Feb 21, 2024 | 2.85 | 3.87 | 2.75 | 3.63 | 3.63 | 50,700 |
| Feb 20, 2024 | 2.96 | 3.00 | 2.77 | 2.96 | 2.96 | 5,900 |
| Feb 16, 2024 | 2.98 | 3.03 | 2.97 | 2.98 | 2.98 | 6,300 |
| Feb 15, 2024 | 3.00 | 3.00 | 2.83 | 2.88 | 2.88 | 5,300 |
| Feb 14, 2024 | 2.81 | 2.82 | 2.74 | 2.80 | 2.80 | 22,500 |
| Feb 13, 2024 | 2.81 | 3.02 | 2.81 | 2.85 | 2.85 | 3,400 |
| Feb 12, 2024 | 2.87 | 2.89 | 2.85 | 2.85 | 2.85 | 4,800 |
| Feb 09, 2024 | 2.83 | 2.88 | 2.83 | 2.85 | 2.85 | 5,100 |
| Feb 08, 2024 | 2.85 | 2.89 | 2.80 | 2.82 | 2.82 | 10,300 |
| Feb 07, 2024 | 3.09 | 3.09 | 2.70 | 2.80 | 2.80 | 7,900 |
| Feb 06, 2024 | 2.88 | 3.00 | 2.70 | 2.99 | 2.99 | 25,000 |
| Feb 05, 2024 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | 800 |
| Feb 02, 2024 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 400 |
| Feb 01, 2024 | 2.86 | 2.90 | 2.82 | 2.82 | 2.82 | 5,500 |
| Jan 31, 2024 | 2.96 | 3.03 | 2.81 | 2.81 | 2.81 | 6,900 |
| Jan 30, 2024 | 3.08 | 3.08 | 2.90 | 2.92 | 2.92 | 4,200 |
| Jan 29, 2024 | 3.01 | 3.07 | 2.81 | 3.02 | 3.02 | 6,400 |
| Jan 26, 2024 | 3.07 | 3.08 | 2.93 | 3.07 | 3.07 | 25,600 |
| Jan 25, 2024 | 3.05 | 3.07 | 2.92 | 2.94 | 2.94 | 5,100 |
| Jan 24, 2024 | 2.91 | 3.00 | 2.84 | 2.85 | 2.85 | 6,800 |
| Jan 23, 2024 | 2.85 | 2.89 | 2.85 | 2.89 | 2.89 | 5,300 |
| Jan 22, 2024 | 2.85 | 3.02 | 2.85 | 2.85 | 2.85 | 2,700 |
| Jan 19, 2024 | 2.84 | 3.00 | 2.84 | 2.85 | 2.85 | 1,500 |
| Jan 18, 2024 | 3.12 | 3.14 | 2.69 | 2.94 | 2.94 | 9,300 |
| Jan 17, 2024 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 600 |
| Jan 16, 2024 | 2.85 | 2.94 | 2.85 | 2.93 | 2.93 | 3,300 |
| Jan 12, 2024 | 3.03 | 3.05 | 2.80 | 2.93 | 2.93 | 19,700 |
| Jan 11, 2024 | 3.10 | 3.12 | 3.02 | 3.09 | 3.09 | 10,900 |
| Jan 10, 2024 | 3.17 | 3.17 | 2.92 | 3.00 | 3.00 | 3,200 |
| Jan 09, 2024 | 3.21 | 3.24 | 3.17 | 3.17 | 3.17 | 2,100 |
| Jan 08, 2024 | 3.17 | 3.29 | 3.17 | 3.29 | 3.29 | 3,700 |
| Jan 05, 2024 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 500 |
| Jan 04, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 400 |
| Jan 03, 2024 | 3.23 | 3.36 | 3.23 | 3.30 | 3.30 | 2,100 |
| Jan 02, 2024 | 3.21 | 3.37 | 3.21 | 3.27 | 3.27 | 2,300 |
| Dec 29, 2023 | 3.27 | 3.41 | 3.22 | 3.23 | 3.23 | 18,800 |
| Dec 28, 2023 | 3.23 | 3.42 | 3.23 | 3.29 | 3.29 | 13,000 |
| Dec 27, 2023 | 3.46 | 3.46 | 3.25 | 3.25 | 3.25 | 10,600 |
| Dec 26, 2023 | 3.29 | 3.50 | 3.23 | 3.38 | 3.38 | 2,100 |
| Dec 22, 2023 | 3.10 | 3.49 | 3.10 | 3.33 | 3.33 | 12,300 |
| Dec 21, 2023 | 2.93 | 3.19 | 2.93 | 3.13 | 3.13 | 5,200 |
| Dec 20, 2023 | 3.15 | 3.17 | 3.02 | 3.02 | 3.02 | 9,000 |
| Dec 19, 2023 | 3.23 | 3.26 | 3.12 | 3.16 | 3.16 | 8,000 |
| Dec 18, 2023 | 3.27 | 3.29 | 3.25 | 3.25 | 3.25 | 5,500 |
| Dec 15, 2023 | 3.37 | 3.43 | 3.01 | 3.37 | 3.37 | 15,200 |
| Dec 14, 2023 | 3.40 | 3.45 | 3.39 | 3.44 | 3.44 | 15,000 |
| Dec 13, 2023 | 3.27 | 3.49 | 3.14 | 3.31 | 3.31 | 9,300 |
| Dec 12, 2023 | 3.12 | 3.22 | 3.11 | 3.22 | 3.22 | 3,600 |
| Dec 11, 2023 | 3.14 | 3.28 | 3.14 | 3.20 | 3.20 | 3,300 |
| Dec 08, 2023 | 3.39 | 3.40 | 3.24 | 3.27 | 3.27 | 5,000 |
| Dec 07, 2023 | 3.23 | 3.40 | 3.23 | 3.34 | 3.34 | 4,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.