NasdaqCM - Nasdaq Real Time Price USD

Benitec Biopharma Inc. (BNTC)

16.44

+0.52

+(3.27%)

As of 3:53:11 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	15.96	16.84	15.68	16.44	16.44	39,922
Jun 12, 2025	16.35	16.93	15.77	15.92	15.92	65,000
Jun 11, 2025	16.48	17.11	16.12	16.56	16.56	51,100
Jun 10, 2025	16.39	17.15	16.06	16.18	16.18	56,600
Jun 9, 2025	16.39	16.50	15.73	16.17	16.17	61,600
Jun 6, 2025	15.10	16.61	15.10	16.00	16.00	63,800
Jun 5, 2025	15.48	16.35	15.03	15.17	15.17	46,500
Jun 4, 2025	15.52	15.97	15.02	15.48	15.48	40,500
Jun 3, 2025	15.55	16.69	15.52	15.61	15.61	35,400
Jun 2, 2025	15.47	16.45	15.07	15.61	15.61	54,100
May 30, 2025	15.51	15.51	14.49	15.36	15.36	33,800
May 29, 2025	16.10	16.45	15.07	15.59	15.59	60,000
May 28, 2025	14.54	16.55	14.35	16.14	16.14	69,100
May 27, 2025	13.20	14.41	13.20	14.32	14.32	76,400
May 23, 2025	13.38	13.71	13.01	13.19	13.19	36,400
May 22, 2025	13.50	14.06	13.37	13.59	13.59	40,700
May 21, 2025	13.67	14.24	13.50	13.66	13.66	31,200
May 20, 2025	13.74	14.13	13.55	13.93	13.93	35,700
May 19, 2025	13.48	14.20	13.48	13.98	13.98	30,200
May 16, 2025	13.50	14.13	13.50	13.60	13.60	27,500
May 15, 2025	13.32	14.16	12.67	13.50	13.50	29,400
May 14, 2025	12.93	13.99	12.56	13.58	13.58	44,800
May 13, 2025	13.36	14.00	12.30	13.18	13.18	41,000
May 12, 2025	14.34	14.34	13.07	13.14	13.14	36,100
May 9, 2025	14.01	14.17	13.38	13.63	13.63	44,300
May 8, 2025	13.59	13.90	13.35	13.74	13.74	19,000
May 7, 2025	14.07	14.07	13.48	13.54	13.54	40,200
May 6, 2025	14.39	14.42	13.70	13.90	13.90	17,100
May 5, 2025	14.78	15.09	14.43	14.43	14.43	22,000
May 2, 2025	14.42	15.69	14.42	15.05	15.05	64,800
May 1, 2025	13.55	14.78	13.10	14.41	14.41	57,100
Apr 30, 2025	13.55	14.12	13.20	13.59	13.59	87,100
Apr 29, 2025	13.64	13.77	13.49	13.68	13.68	11,400
Apr 28, 2025	13.61	13.81	13.16	13.64	13.64	17,200
Apr 25, 2025	13.81	13.81	13.40	13.59	13.59	15,400
Apr 24, 2025	13.73	14.20	13.60	13.90	13.90	33,800
Apr 23, 2025	13.99	13.99	13.55	13.66	13.66	27,200
Apr 22, 2025	13.97	14.23	13.38	13.78	13.78	34,200
Apr 21, 2025	13.67	14.13	13.50	13.80	13.80	29,900
Apr 17, 2025	13.50	13.86	13.50	13.75	13.75	33,100
Apr 16, 2025	13.80	14.00	13.26	13.65	13.65	49,400
Apr 15, 2025	13.44	14.22	13.32	13.68	13.68	37,500
Apr 14, 2025	12.99	13.27	12.56	13.27	13.27	15,200
Apr 11, 2025	11.88	12.87	11.49	12.63	12.63	54,500
Apr 10, 2025	12.07	12.39	11.20	11.94	11.94	75,900
Apr 9, 2025	10.92	12.46	10.60	12.17	12.17	54,500
Apr 8, 2025	12.12	12.45	10.61	11.22	11.22	50,400
Apr 7, 2025	11.39	12.57	10.50	12.02	12.02	52,900
Apr 4, 2025	12.86	12.98	11.13	12.32	12.32	99,900
Apr 3, 2025	12.43	13.13	11.74	13.01	13.01	61,000
Apr 2, 2025	12.00	13.17	11.66	12.55	12.55	57,100
Apr 1, 2025	13.15	13.30	11.54	12.02	12.02	48,600
Mar 31, 2025	13.46	13.46	11.86	13.01	13.01	85,800
Mar 28, 2025	13.68	13.92	13.26	13.43	13.43	54,200
Mar 27, 2025	14.06	14.26	12.98	13.73	13.73	66,400
Mar 26, 2025	15.08	15.08	13.98	14.01	14.01	58,700
Mar 25, 2025	14.34	15.03	13.81	14.67	14.67	92,000
Mar 24, 2025	16.51	16.51	14.05	14.34	14.34	69,200
Mar 21, 2025	16.50	16.90	15.63	16.11	16.11	166,200
Mar 20, 2025	15.59	16.88	15.46	16.79	16.79	35,600
Mar 19, 2025	15.50	15.85	14.90	15.66	15.66	73,300
Mar 18, 2025	15.30	15.54	15.15	15.52	15.52	60,900
Mar 17, 2025	15.10	15.97	14.70	15.34	15.34	75,400
Mar 14, 2025	15.00	15.29	14.52	14.97	14.97	61,000
Mar 13, 2025	14.89	15.01	14.14	14.80	14.80	55,100
Mar 12, 2025	13.32	14.58	13.11	14.49	14.49	37,500
Mar 11, 2025	12.54	13.45	12.22	13.29	13.29	55,500
Mar 10, 2025	12.98	12.98	11.99	12.27	12.27	18,300
Mar 7, 2025	12.90	13.00	12.14	12.99	12.99	26,900
Mar 6, 2025	11.70	12.99	11.70	12.99	12.99	42,400
Mar 5, 2025	12.31	12.44	11.54	12.20	12.20	22,400
Mar 4, 2025	12.13	12.15	11.42	11.97	11.97	29,100
Mar 3, 2025	12.84	12.90	11.84	12.42	12.42	32,300
Feb 28, 2025	11.41	12.74	11.00	12.71	12.71	48,900
Feb 27, 2025	11.09	11.57	10.94	11.41	11.41	20,400
Feb 26, 2025	10.82	10.90	10.02	10.76	10.76	20,500
Feb 25, 2025	10.38	10.85	9.80	10.55	10.55	36,100
Feb 24, 2025	11.13	11.60	10.20	10.53	10.53	53,700
Feb 21, 2025	11.79	11.80	11.30	11.30	11.30	16,400
Feb 20, 2025	11.10	11.72	10.92	11.57	11.57	20,200
Feb 19, 2025	11.30	11.50	11.10	11.19	11.19	12,500
Feb 18, 2025	11.42	11.65	11.17	11.26	11.26	20,100
Feb 14, 2025	10.20	11.40	10.20	11.25	11.25	43,100
Feb 13, 2025	10.10	11.05	9.70	9.70	9.70	25,300
Feb 12, 2025	10.69	10.85	10.20	10.20	10.20	19,800
Feb 11, 2025	10.65	11.07	10.40	10.40	10.40	18,400
Feb 10, 2025	10.77	11.26	10.64	10.88	10.88	32,700
Feb 7, 2025	11.42	11.42	10.51	10.51	10.51	25,900
Feb 6, 2025	11.66	12.09	11.44	11.48	11.48	23,200
Feb 5, 2025	12.18	12.18	11.66	11.75	11.75	34,100
Feb 4, 2025	12.00	12.30	11.90	12.17	12.17	51,100
Feb 3, 2025	11.52	12.10	11.39	11.80	11.80	29,900
Jan 31, 2025	10.75	11.49	10.75	11.49	11.49	35,100
Jan 30, 2025	10.83	11.07	10.75	10.91	10.91	19,900
Jan 29, 2025	10.72	10.92	10.63	10.87	10.87	16,100
Jan 28, 2025	10.82	11.04	10.62	10.76	10.76	12,900
Jan 27, 2025	10.94	10.94	10.68	10.78	10.78	13,400
Jan 24, 2025	10.79	10.97	10.42	10.75	10.75	12,400
Jan 23, 2025	10.69	10.98	10.52	10.72	10.72	11,400
Jan 22, 2025	10.93	10.93	10.60	10.69	10.69	5,000
Jan 21, 2025	10.59	10.77	10.44	10.77	10.77	14,500
Jan 17, 2025	11.12	11.38	10.30	10.30	10.30	30,700
Jan 16, 2025	10.65	11.39	10.58	11.06	11.06	50,800
Jan 15, 2025	10.47	10.91	10.25	10.78	10.78	75,500
Jan 14, 2025	10.31	10.65	10.20	10.38	10.38	30,800
Jan 13, 2025	10.76	10.79	10.33	10.39	10.39	34,000
Jan 10, 2025	10.99	11.08	10.59	11.00	11.00	40,800
Jan 8, 2025	11.52	11.52	10.75	11.06	11.06	25,600
Jan 7, 2025	11.32	12.00	11.08	11.14	11.14	41,900
Jan 6, 2025	12.10	12.50	11.43	11.49	11.49	71,700
Jan 3, 2025	12.08	12.59	11.50	12.10	12.10	70,200
Jan 2, 2025	12.90	12.90	11.71	12.08	12.08	44,700
Dec 31, 2024	12.50	12.99	11.77	12.63	12.63	82,700
Dec 30, 2024	11.78	12.80	11.64	12.51	12.51	72,400
Dec 27, 2024	11.99	12.15	11.27	12.00	12.00	62,500
Dec 26, 2024	11.58	12.00	11.09	12.00	12.00	30,000
Dec 24, 2024	11.25	11.75	11.01	11.58	11.58	46,600
Dec 23, 2024	11.79	11.79	10.20	11.24	11.24	134,800
Dec 20, 2024	12.02	12.40	11.41	11.41	11.41	562,000
Dec 19, 2024	11.90	12.44	11.63	12.17	12.17	72,200
Dec 18, 2024	12.76	12.76	11.61	11.84	11.84	75,800
Dec 17, 2024	12.71	13.29	12.00	12.77	12.77	71,100
Dec 16, 2024	12.00	12.76	11.77	12.58	12.58	66,100
Dec 13, 2024	12.45	12.64	11.36	11.77	11.77	52,200
Dec 12, 2024	13.00	13.00	12.10	12.35	12.35	40,200
Dec 11, 2024	11.25	13.22	11.25	13.08	13.08	79,800
Dec 10, 2024	12.01	12.24	11.11	11.74	11.74	72,000
Dec 9, 2024	11.35	13.18	11.35	12.18	12.18	122,800
Dec 6, 2024	9.83	11.24	9.73	11.23	11.23	74,100
Dec 5, 2024	9.92	10.00	9.49	9.78	9.78	23,300
Dec 4, 2024	9.74	10.10	9.73	9.85	9.85	50,000
Dec 3, 2024	9.75	10.00	9.53	10.00	10.00	72,400
Dec 2, 2024	10.05	10.05	9.65	9.76	9.76	42,500
Nov 29, 2024	9.73	10.40	9.60	10.09	10.09	65,200
Nov 27, 2024	9.86	9.98	9.70	9.73	9.73	23,300
Nov 26, 2024	10.01	10.23	9.76	9.85	9.85	21,000
Nov 25, 2024	10.48	10.60	10.12	10.15	10.15	23,600
Nov 22, 2024	10.20	10.49	9.88	10.49	10.49	22,300
Nov 21, 2024	10.41	10.51	9.99	10.20	10.20	32,300
Nov 20, 2024	10.10	10.93	9.78	10.66	10.66	62,200
Nov 19, 2024	9.38	10.12	9.10	9.88	9.88	38,800
Nov 18, 2024	10.65	10.65	9.36	9.58	9.58	41,600
Nov 15, 2024	10.31	10.78	10.31	10.68	10.68	45,300
Nov 14, 2024	10.59	10.64	10.25	10.40	10.40	49,300
Nov 13, 2024	10.80	10.80	10.30	10.44	10.44	26,200
Nov 12, 2024	10.65	10.89	10.00	10.87	10.87	46,700
Nov 11, 2024	10.75	10.75	10.31	10.74	10.74	33,800
Nov 8, 2024	10.52	10.60	10.40	10.58	10.58	24,400
Nov 7, 2024	10.49	10.98	10.40	10.76	10.76	27,700
Nov 6, 2024	10.78	10.78	10.38	10.49	10.49	49,300
Nov 5, 2024	10.70	10.80	10.31	10.32	10.32	31,000
Nov 4, 2024	10.91	10.91	10.50	10.80	10.80	31,900
Nov 1, 2024	10.49	10.93	10.30	10.92	10.92	43,400
Oct 31, 2024	10.50	10.57	10.40	10.51	10.51	13,900
Oct 30, 2024	10.83	10.83	10.55	10.56	10.56	13,700
Oct 29, 2024	10.71	10.85	10.70	10.83	10.83	11,100
Oct 28, 2024	10.82	10.92	10.70	10.72	10.72	15,900
Oct 25, 2024	11.00	11.00	10.70	10.99	10.99	20,600
Oct 24, 2024	10.64	11.05	10.64	10.93	10.93	18,300
Oct 23, 2024	10.57	10.99	10.57	10.73	10.73	34,300
Oct 22, 2024	11.05	11.11	10.52	10.69	10.69	49,200
Oct 21, 2024	11.48	11.48	10.72	11.09	11.09	90,600
Oct 18, 2024	11.22	11.54	10.66	11.48	11.48	59,900
Oct 17, 2024	10.33	11.35	10.04	11.22	11.22	52,000
Oct 16, 2024	10.26	10.52	9.81	9.81	9.81	34,500
Oct 15, 2024	10.49	11.54	9.76	9.81	9.81	40,800
Oct 14, 2024	11.00	11.55	10.13	10.16	10.16	72,100
Oct 11, 2024	9.86	11.05	9.81	10.86	10.86	31,500
Oct 10, 2024	9.32	9.85	9.25	9.81	9.81	26,300
Oct 9, 2024	9.20	9.50	9.20	9.26	9.26	12,800
Oct 8, 2024	9.38	9.77	9.09	9.46	9.46	49,400
Oct 7, 2024	9.40	9.85	9.19	9.63	9.63	36,500
Oct 4, 2024	9.90	10.26	8.49	9.48	9.48	51,600
Oct 3, 2024	10.40	10.61	9.12	9.81	9.81	41,500
Oct 2, 2024	11.23	11.40	10.00	10.20	10.20	49,100
Oct 1, 2024	9.20	12.89	9.20	10.98	10.98	177,800
Sep 30, 2024	9.24	9.25	8.92	9.19	9.19	5,900
Sep 27, 2024	8.62	9.33	8.62	9.23	9.23	35,800
Sep 26, 2024	8.99	8.99	8.50	8.79	8.79	17,800
Sep 25, 2024	9.14	9.15	8.65	8.80	8.80	19,600
Sep 24, 2024	9.01	9.25	8.92	8.94	8.94	14,600
Sep 23, 2024	9.30	9.34	8.56	8.88	8.88	14,900
Sep 20, 2024	8.80	9.30	8.20	9.30	9.30	71,400
Sep 19, 2024	8.77	8.77	8.36	8.63	8.63	14,700
Sep 18, 2024	8.60	9.02	8.30	8.36	8.36	24,000
Sep 17, 2024	8.76	9.05	8.35	8.40	8.40	12,400
Sep 16, 2024	8.38	9.10	8.23	8.42	8.42	40,200
Sep 13, 2024	8.37	8.70	8.06	8.15	8.15	16,800
Sep 12, 2024	8.76	8.76	8.10	8.16	8.16	18,800
Sep 11, 2024	8.64	8.86	8.25	8.44	8.44	17,000
Sep 10, 2024	9.01	9.24	8.75	8.75	8.75	15,900
Sep 9, 2024	8.82	9.05	8.66	8.87	8.87	11,600
Sep 6, 2024	8.66	9.02	8.65	9.02	9.02	9,000
Sep 5, 2024	8.65	9.06	8.65	8.88	8.88	6,900
Sep 4, 2024	8.88	8.99	8.60	8.65	8.65	16,000
Sep 3, 2024	9.03	9.04	8.70	8.98	8.98	21,800
Aug 30, 2024	8.99	9.25	8.78	9.24	9.24	12,400
Aug 29, 2024	9.05	9.24	8.86	9.05	9.05	11,700
Aug 28, 2024	9.03	9.25	8.92	9.01	9.01	19,300
Aug 27, 2024	9.02	9.36	8.88	9.36	9.36	19,500
Aug 26, 2024	8.92	9.28	8.92	9.25	9.25	13,000
Aug 23, 2024	8.90	9.25	8.68	9.05	9.05	15,700
Aug 22, 2024	8.99	9.14	8.69	9.00	9.00	11,600
Aug 21, 2024	8.89	8.98	8.73	8.96	8.96	9,900
Aug 20, 2024	8.80	8.85	8.57	8.68	8.68	12,300
Aug 19, 2024	8.73	9.20	8.65	8.75	8.75	32,200
Aug 16, 2024	8.52	8.84	8.52	8.81	8.81	1,400
Aug 15, 2024	8.90	9.13	8.51	8.60	8.60	19,600
Aug 14, 2024	9.20	9.35	8.67	8.69	8.69	23,100
Aug 13, 2024	8.98	9.25	8.95	9.22	9.22	7,500
Aug 12, 2024	8.85	9.30	8.62	9.24	9.24	20,600
Aug 9, 2024	8.65	9.00	8.35	8.93	8.93	8,900
Aug 8, 2024	8.55	9.00	8.55	8.66	8.66	10,400
Aug 7, 2024	9.18	9.30	8.54	8.80	8.80	36,700
Aug 6, 2024	7.80	9.70	7.69	9.00	9.00	84,300
Aug 5, 2024	7.05	8.00	7.05	7.98	7.98	33,500
Aug 2, 2024	8.32	8.43	8.01	8.01	8.01	12,400
Aug 1, 2024	8.80	8.85	8.10	8.43	8.43	21,600
Jul 31, 2024	8.60	8.87	8.58	8.62	8.62	17,900
Jul 30, 2024	9.01	9.02	8.50	8.90	8.90	39,700
Jul 29, 2024	9.48	9.79	9.06	9.10	9.10	12,100
Jul 26, 2024	9.25	9.71	9.25	9.40	9.40	13,300
Jul 25, 2024	9.36	9.46	9.00	9.13	9.13	9,000
Jul 24, 2024	9.01	9.40	9.00	9.27	9.27	11,400
Jul 23, 2024	9.00	9.47	8.88	8.99	8.99	26,500
Jul 22, 2024	9.50	9.98	8.76	8.96	8.96	29,800
Jul 19, 2024	9.47	9.86	8.75	9.22	9.22	32,500
Jul 18, 2024	9.78	10.11	9.50	9.65	9.65	58,200
Jul 17, 2024	10.88	10.88	9.40	9.70	9.70	60,500
Jul 16, 2024	10.37	10.66	9.90	10.41	10.41	23,100
Jul 15, 2024	9.50	10.24	9.41	10.20	10.20	45,500
Jul 12, 2024	9.45	9.70	9.15	9.47	9.47	27,600
Jul 11, 2024	9.50	9.55	9.25	9.49	9.49	21,500
Jul 10, 2024	9.05	9.70	9.05	9.55	9.55	47,300
Jul 9, 2024	9.50	9.66	9.04	9.22	9.22	14,000
Jul 8, 2024	9.39	10.04	9.25	9.67	9.67	63,900
Jul 5, 2024	8.83	9.29	8.57	9.29	9.29	16,700
Jul 3, 2024	9.10	9.10	8.51	8.84	8.84	11,000
Jul 2, 2024	7.37	8.95	7.30	8.70	8.70	58,600
Jul 1, 2024	6.91	7.51	6.91	7.26	7.26	30,200
Jun 28, 2024	7.10	7.10	6.76	6.99	6.99	14,500
Jun 27, 2024	7.03	7.06	6.66	7.05	7.05	3,300
Jun 26, 2024	6.96	7.09	6.71	6.71	6.71	10,700
Jun 25, 2024	7.44	7.48	7.12	7.18	7.18	7,000
Jun 24, 2024	7.28	7.35	6.80	7.21	7.21	7,000
Jun 21, 2024	5.95	7.17	5.74	6.88	6.88	381,500
Jun 20, 2024	7.25	7.43	6.23	6.30	6.30	34,500
Jun 18, 2024	7.50	7.61	7.25	7.25	7.25	21,200
Jun 17, 2024	7.25	7.57	7.25	7.49	7.49	17,000
Jun 14, 2024	7.52	7.57	7.09	7.31	7.31	27,600
Jun 13, 2024	7.60	8.00	7.25	7.48	7.48	86,300

SOFTX.OL SoftOx Solutions AS

0.0806

-3.82%

ARMP Armata Pharmaceuticals, Inc.

1.9150

-4.73%

ETNB 89bio, Inc.

10.32

+7.22%

MNPR Monopar Therapeutics Inc.

33.50

-0.95%

ACLX Arcellx, Inc.

66.42

-0.14%

NANECH.ST NanoEcho AB

0.0819

-3.53%

MOLNz.XC

BPTSY Biophytis S.A.

1.3800

0.00%

UPB Upstream Bio, Inc.

11.41

-1.30%

FHTX Foghorn Therapeutics Inc.

4.3600

-3.96%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Benitec Biopharma Inc. (BNTC)

Related Tickers