Benitec Biopharma Ltd ADR (BNTC) Historical Stock Data
6.99 ↑0.27 (4.02%)
As of April 25, 2024, 3:03pm EST.
Historical Data
In the past 30 trading days, BNTC is up 0.71% a day on average. There have been 16 days where Benitec Biopharma Ltd ADR closed green and 14 days where BNTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 5.67 | 5.57 | ↓$0.10 (-1.76%) | 5.48 | 5.67 | 3.99K |
| 2024-04-04 | 5.66 | 5.60 | ↓$0.06 (-1.06%) | 5.41 | 5.69 | 17.20K |
| 2024-04-03 | 5.20 | 5.54 | ↑$0.35 (6.64%) | 5.20 | 5.84 | 69.11K |
| 2024-04-02 | 5.16 | 5.30 | ↑$0.14 (2.71%) | 5.16 | 5.50 | 8.93K |
| 2024-04-01 | 5.13 | 5.10 | ↓$0.03 (-0.58%) | 5.05 | 5.53 | 9.77K |
| 2024-03-28 | 5.21 | 5.25 | ↑$0.04 (0.77%) | 5.05 | 5.27 | 21.02K |
| 2024-03-27 | 5.08 | 5.13 | ↑$0.05 (0.98%) | 5.08 | 5.27 | 3.99K |
| 2024-03-26 | 5.05 | 4.96 | ↓$0.09 (-1.78%) | 4.86 | 5.15 | 7.62K |
| 2024-03-25 | 4.95 | 4.96 | ↑$0.01 (0.20%) | 4.89 | 5.20 | 10.75K |
| 2024-03-22 | 5.15 | 4.95 | ↓$0.20 (-3.88%) | 4.85 | 5.36 | 8.74K |
| 2024-03-21 | 5.48 | 5.09 | ↓$0.39 (-7.12%) | 5.09 | 5.61 | 23.91K |
| 2024-03-20 | 5.18 | 5.35 | ↑$0.17 (3.21%) | 5.15 | 5.44 | 27.21K |
| 2024-03-19 | 5.16 | 5.07 | ↓$0.09 (-1.74%) | 5.07 | 5.18 | 1.41K |
| 2024-03-18 | 5.10 | 5.14 | ↑$0.04 (0.78%) | 5.08 | 5.18 | 2.27K |
| 2024-03-15 | 5.16 | 5.10 | ↓$0.06 (-1.16%) | 5.01 | 5.19 | 6.38K |
| 2024-03-14 | 5.29 | 5.17 | ↓$0.12 (-2.27%) | 5.15 | 5.43 | 13.86K |
| 2024-03-13 | 5.01 | 5.19 | ↑$0.18 (3.59%) | 5.00 | 5.22 | 11.37K |
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??