Benitec Biopharma Ltd ADR (BNTC) Historical Stock Data
9.49 ↑0.02 (0.21%)
As of May 17, 2024, 3:41pm EST.
Historical Data
In the past 30 trading days, BNTC is up 1.92% a day on average. There have been 18 days where Benitec Biopharma Ltd ADR closed green and 12 days where BNTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 9.41 | 9.49 | ↑$0.09 (0.90%) | 9.16 | 9.60 | 24.53K |
| 2024-05-16 | 8.65 | 9.47 | ↑$0.82 (9.48%) | 8.65 | 9.67 | 45.93K |
| 2024-05-15 | 8.59 | 8.85 | ↑$0.26 (3.03%) | 8.42 | 9.12 | 18.42K |
| 2024-05-14 | 8.22 | 8.43 | ↑$0.21 (2.55%) | 7.71 | 8.43 | 17.26K |
| 2024-05-13 | 8.51 | 8.12 | ↓$0.39 (-4.58%) | 7.46 | 9.03 | 87.78K |
| 2024-05-10 | 9.43 | 9.25 | ↓$0.18 (-1.91%) | 8.65 | 9.43 | 33.75K |
| 2024-05-09 | 8.67 | 9.18 | ↑$0.51 (5.88%) | 8.61 | 9.46 | 43.15K |
| 2024-05-08 | 8.03 | 8.64 | ↑$0.61 (7.60%) | 8.03 | 8.76 | 15.61K |
| 2024-05-07 | 8.21 | 8.15 | ↓$0.06 (-0.73%) | 8.01 | 8.28 | 11.36K |
| 2024-05-06 | 9.10 | 8.32 | ↓$0.78 (-8.57%) | 7.89 | 9.82 | 36.89K |
| 2024-05-03 | 9.12 | 8.95 | ↓$0.17 (-1.86%) | 8.55 | 10.29 | 78.43K |
| 2024-05-02 | 8.24 | 8.87 | ↑$0.63 (7.63%) | 8.15 | 9.46 | 61.24K |
| 2024-05-01 | 8.64 | 7.90 | ↓$0.74 (-8.56%) | 7.55 | 8.82 | 38.14K |
| 2024-04-30 | 7.56 | 8.45 | ↑$0.89 (11.77%) | 7.52 | 8.50 | 84.96K |
| 2024-04-29 | 6.90 | 7.43 | ↑$0.53 (7.68%) | 6.90 | 7.55 | 26.95K |
| 2024-04-26 | 7.00 | 6.90 | ↓$0.10 (-1.43%) | 6.71 | 7.00 | 19.77K |
| 2024-04-25 | 6.61 | 6.94 | ↑$0.33 (4.99%) | 6.47 | 7.00 | 28.70K |
| 2024-04-24 | 6.96 | 6.72 | ↓$0.24 (-3.45%) | 6.48 | 7.13 | 66.36K |
| 2024-04-23 | 6.57 | 6.86 | ↑$0.29 (4.41%) | 6.57 | 7.04 | 26.47K |
| 2024-04-22 | 7.14 | 6.72 | ↓$0.42 (-5.88%) | 6.49 | 7.35 | 129.46K |
| 2024-04-19 | 6.84 | 6.99 | ↑$0.15 (2.19%) | 6.43 | 7.09 | 256.43K |
| 2024-04-18 | 5.26 | 6.82 | ↑$1.56 (29.66%) | 5.08 | 7.42 | 3.52M |
| 2024-04-17 | 4.80 | 4.80 | ↑$0.00 (0.00%) | 4.80 | 5.00 | 5.73K |
| 2024-04-16 | 4.87 | 4.78 | ↓$0.09 (-1.85%) | 4.75 | 4.87 | 26.96K |
| 2024-04-15 | 5.43 | 4.91 | ↓$0.52 (-9.58%) | 4.78 | 5.51 | 30.18K |
| 2024-04-12 | 6.00 | 5.50 | ↓$0.50 (-8.33%) | 5.31 | 6.25 | 38.01K |
| 2024-04-11 | 5.90 | 6.23 | ↑$0.33 (5.59%) | 5.81 | 6.36 | 41.93K |
| 2024-04-10 | 5.76 | 5.99 | ↑$0.23 (3.99%) | 5.76 | 6.00 | 15.53K |
| 2024-04-09 | 5.57 | 5.90 | ↑$0.34 (6.04%) | 5.51 | 6.07 | 30.80K |
| 2024-04-08 | 5.61 | 5.66 | ↑$0.05 (0.89%) | 5.40 | 5.66 | 5.83K |
Create an account or log in to view more rows.
$BNTC has just been halted from trading due to volatility.
$BNTC has just been halted from trading due to volatility.
$BNTC lmfao
lfg babies
$BNTC to the moon
$BNTC buying time
added
$BNTC added more calls on that drop
$BNTC the FOMO will be epic
$BNTC Hold on to your Butts.
$BNTC Very bullish action
$BNTC looking good today??