Benitec Biopharma Limited (BNTC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.81 | 8.62619808307 | 9.39 | 10.2363 | 9.0401 | 34622 | 9.54787817 | CS |
| 4 | 2.95 | 40.6896551724 | 7.25 | 10.2363 | 5.742 | 43694 | 7.70015548 | CS |
| 12 | 3.06 | 42.8571428571 | 7.14 | 10.7 | 5.742 | 42416 | 7.92728163 | CS |
| 26 | 7.08 | 226.923076923 | 3.12 | 10.7 | 2.69 | 59162 | 6.84441862 | CS |
| 52 | 6.443 | 171.49321267 | 3.757 | 10.7 | 1.86 | 196261 | 3.76892698 | CS |
| 156 | -56.78 | -84.7715736041 | 66.98 | 81.2583 | 1.86 | 661300 | 11.66814697 | CS |
| 260 | -2.38 | -18.9189189189 | 12.58 | 295.6198 | 1.86 | 588650 | 46.23787378 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 10.2 | 0.73 | 7.71 | 9.5 | 10.2363 | 9.41 | 45489 |
| 1720823700 | 9.47 | -0.02 | -0.21 | 9.45 | 9.7 | 9.15 | 27610 |
| 1720737300 | 9.49 | -0.06 | -0.63 | 9.7 | 9.7 | 9.25 | 20334 |
| 1720650900 | 9.55 | 0.33 | 3.58 | 9.05 | 9.705 | 9.05 | 47307 |
| 1720564500 | 9.22 | -0.45 | -4.65 | 9.5 | 9.6558 | 9.0401 | 13959 |
| 1720478100 | 9.67 | 0.38 | 4.09 | 9.39 | 10.0399 | 9.25 | 63900 |
| 1720218900 | 9.2899999 | 0.45 | 5.09 | 8.83 | 9.2899999 | 8.5701 | 16742 |
| 1720040640 | 8.84 | 0.14 | 1.61 | 9.1 | 9.1 | 8.51 | 11027 |
| 1719959700 | 8.7 | 1.44 | 19.77 | 7.3 | 8.95 | 7.3 | 58626 |
| 1719873300 | 7.264 | 0.27 | 3.92 | 6.99 | 7.51 | 6.905 | 30237 |
| 1719614100 | 6.99 | -0.06 | -0.85 | 7.1 | 7.1 | 6.765 | 14534 |
| 1719527700 | 7.05 | 0.34 | 5.07 | 6.78 | 7.06 | 6.6567999 | 3348 |
| 1719441300 | 6.71 | -0.47 | -6.55 | 6.96 | 7.14 | 6.71 | 10717 |
| 1719354900 | 7.18 | -0.03 | -0.42 | 7.27 | 7.48 | 7.12 | 7005 |
| 1719268500 | 7.21 | 0.33 | 4.80 | 6.96 | 7.35 | 6.8001 | 6959 |
| 1719009300 | 6.88 | 0.58 | 9.21 | 5.95 | 7.17 | 5.742 | 381456 |
| 1718922900 | 6.3 | -0.95 | -13.10 | 7.25 | 7.43 | 6.23 | 34514 |
| 1718750100 | 7.25 | -0.24 | -3.20 | 7.54 | 7.67 | 7.25 | 21248 |
| 1718663700 | 7.49 | 0.18 | 2.46 | 7.25 | 7.58 | 7.25 | 16973 |
| 1718404500 | 7.31 | -0.17 | -2.27 | 7.52 | 7.58 | 7.09 | 27623 |
| 1718318100 | 7.48 | 0.01 | 0.13 | 7.6 | 8 | 7.25 | 86309 |
| 1718231700 | 7.47 | -0.03 | -0.40 | 7.68 | 7.7 | 7.2701 | 21013 |
| 1718145300 | 7.5 | 0.09 | 1.21 | 7.35 | 7.98 | 7.24 | 41304 |
| 1718058900 | 7.41 | -0.01 | -0.13 | 7.41 | 7.6 | 7.23 | 18953 |
| 1717799700 | 7.42 | -0.06 | -0.80 | 7.5 | 7.58 | 7.23 | 22955 |
| 1717713300 | 7.48 | 0.15 | 2.05 | 7.19 | 7.48 | 7.1001 | 8082 |
| 1717626900 | 7.33 | 0.12 | 1.66 | 7.2 | 7.615 | 7.2 | 20174 |
| 1717540500 | 7.21 | -0.14 | -1.90 | 7.18 | 7.55 | 6.8601 | 52933 |
| 1717454100 | 7.35 | -0.3 | -3.92 | 7.65 | 7.68 | 6.6367 | 32955 |
| 1717194900 | 7.65 | 0.1 | 1.32 | 7.61 | 8.255 | 7.6 | 41354 |
| 1717108500 | 7.55 | 0 | 0.00 | 7.7 | 7.9399 | 7.5 | 58082 |
| 1717022100 | 7.55 | -1 | -11.70 | 8.4 | 8.6 | 7.55 | 103195 |
| 1716935700 | 8.55 | -0.47 | -5.21 | 9.08 | 9.64 | 8.51 | 79136 |
| 1716590100 | 9.02 | -0.39 | -4.14 | 9.52 | 9.56 | 9.02 | 11192 |
| 1716503700 | 9.41 | -0.08 | -0.84 | 9.39 | 9.7 | 9 | 10108 |
| 1716417300 | 9.49 | -0.11 | -1.15 | 10.04 | 10.04 | 9.321 | 25370 |
| 1716330900 | 9.6 | -0.87 | -8.31 | 10.49 | 10.49 | 9.46 | 17698 |
| 1716244500 | 10.47 | 0.98 | 10.33 | 9.76 | 10.7 | 9.47 | 58374 |
| 1715985300 | 9.49 | 0.02 | 0.21 | 9.41 | 9.6 | 9.1601 | 24531 |
| 1715898900 | 9.47 | 0.62 | 7.01 | 8.65 | 9.6732 | 8.65 | 45930 |
| 1715812500 | 8.85 | 0.42 | 4.98 | 8.59 | 9.1199999 | 8.42 | 18417 |
| 1715726100 | 8.43 | 0.31 | 3.82 | 8.22 | 8.43 | 7.71 | 17260 |
| 1715639700 | 8.1199999 | -1.13 | -12.22 | 8.51 | 9.03 | 7.4628 | 87780 |
| 1715380500 | 9.25 | 0.07 | 0.76 | 9.43 | 9.43 | 8.65 | 33753 |
| 1715294100 | 9.18 | 0.54 | 6.25 | 8.67 | 9.4639 | 8.6062999 | 43149 |
| 1715207700 | 8.64 | 0.49 | 6.01 | 8.03 | 8.7615 | 8.03 | 15612 |
| 1715121300 | 8.15 | -0.17 | -2.04 | 8.21 | 8.28 | 8.01 | 11355 |
| 1715034900 | 8.32 | -0.63 | -7.04 | 9.1 | 9.8187 | 7.89 | 36885 |
| 1714775700 | 8.95 | 0.08 | 0.92 | 9.1199999 | 10.29 | 8.5452999 | 78427 |
| 1714689300 | 8.8686 | 0.97 | 12.26 | 8.24 | 9.46 | 8.1547 | 61216 |
| 1714602900 | 7.9 | -0.55 | -6.51 | 8.64 | 8.82 | 7.55 | 38143 |
| 1714516500 | 8.45 | 1.02 | 13.73 | 7.56 | 8.5 | 7.5201 | 84921 |
| 1714430100 | 7.43 | 0.53 | 7.68 | 6.9 | 7.55 | 6.9 | 26950 |
| 1714170900 | 6.9 | -0.04 | -0.58 | 6.88 | 7 | 6.71 | 19769 |
| 1714084500 | 6.94 | 0.22 | 3.27 | 6.51 | 7 | 6.51 | 28014 |
| 1713998100 | 6.72 | -0.14 | -2.04 | 6.96 | 7.13 | 6.48 | 66361 |
| 1713911700 | 6.86 | 0.14 | 2.08 | 6.57 | 7.04 | 6.57 | 26465 |
| 1713825300 | 6.72 | -0.27 | -3.86 | 7.14 | 7.35 | 6.49 | 129449 |
| 1713566100 | 6.99 | 0.17 | 2.49 | 6.84 | 7.09 | 6.426 | 255274 |
| 1713479700 | 6.82 | 2.02 | 42.08 | 5.26 | 7.42 | 5.08 | 3508599 |
| 1713393300 | 4.8 | 0.02 | 0.42 | 4.8 | 4.9997999 | 4.8 | 5729 |
| 1713306900 | 4.78 | -0.13 | -2.65 | 4.865 | 4.865 | 4.75 | 26526 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
