Benitec Biopharma Inc BNTC
NASDAQ · United States · Health Technology
$8.98-0.60 (-6.26%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $8.98 | -6.26% | $9.71 | $9.88 | $8.92 | 135.10K |
| 2026-10-01 | $9.58 | -4.20% | $9.94 | $10.17 | $9.47 | 103.10K |
| 2026-09-30 | $10.00 | +2.56% | $9.83 | $10.13 | $9.64 | 146.00K |
| 2026-09-29 | $9.75 | -2.69% | $10.17 | $10.17 | $9.65 | 111.00K |
| 2026-09-28 | $10.02 | +4.48% | $9.57 | $10.04 | $9.31 | 152.80K |
| 2026-09-25 | $9.59 | -0.52% | $9.70 | $9.80 | $9.31 | 107.00K |
| 2026-09-24 | $9.64 | -1.93% | $9.74 | $10.41 | $9.26 | 196.70K |
| 2026-09-23 | $9.83 | -10.23% | $10.92 | $11.32 | $9.49 | 644.20K |
| 2026-09-22 | $10.95 | +0.64% | $10.97 | $11.36 | $10.61 | 88.90K |
| 2026-09-21 | $10.88 | -1.27% | $11.12 | $11.14 | $10.74 | 121.90K |
| 2026-09-18 | $11.02 | -2.99% | $11.37 | $11.62 | $10.86 | 423.00K |
| 2026-09-17 | $11.36 | +2.90% | $11.27 | $11.55 | $11.15 | 91.30K |
| 2026-09-16 | $11.04 | -0.09% | $11.09 | $11.45 | $10.89 | 138.80K |
| 2026-09-15 | $11.05 | -8.53% | $12.11 | $12.37 | $10.96 | 263.40K |
| 2026-09-14 | $12.08 | -0.90% | $12.24 | $12.41 | $12.01 | 106.40K |
| 2026-09-11 | $12.19 | -0.25% | $12.38 | $12.51 | $12.12 | 88.60K |
| 2026-09-10 | $12.22 | -1.85% | $12.31 | $12.47 | $12.00 | 94.60K |
| 2026-09-09 | $12.45 | -2.16% | $12.68 | $12.99 | $12.22 | 70.00K |
| 2026-09-08 | $12.73 | +0.35% | $12.55 | $13.00 | $12.51 | 102.20K |
| 2026-09-04 | $12.68 | +1.93% | $12.33 | $12.83 | $12.33 | 45.00K |
| 2026-09-03 | $12.44 | -3.42% | $12.93 | $13.28 | $12.24 | 62.60K |
| 2026-09-02 | $12.88 | +4.63% | $12.36 | $13.19 | $12.25 | 191.40K |
| 2026-09-01 | $12.31 | +1.15% | $12.12 | $12.43 | $11.80 | 78.30K |
| 2026-08-31 | $12.17 | -2.41% | $12.37 | $12.56 | $12.01 | 60.80K |
| 2026-08-28 | $12.47 | -1.58% | $12.60 | $12.76 | $11.71 | 103.20K |
| 2026-08-27 | $12.67 | -1.63% | $13.20 | $13.21 | $12.60 | 103.20K |
| 2026-08-26 | $12.88 | -1.08% | $13.02 | $13.02 | $12.65 | 64.60K |
| 2026-08-25 | $13.02 | +2.44% | $12.79 | $13.35 | $12.76 | 255.00K |
| 2026-08-24 | $12.71 | -5.71% | $13.53 | $13.64 | $12.47 | 122.50K |
| 2026-08-21 | $13.48 | +3.61% | $13.14 | $13.98 | $13.03 | 160.10K |
| 2026-08-20 | $13.01 | -2.77% | $13.27 | $13.27 | $12.37 | 426.80K |
| 2026-08-19 | $13.38 | +3.88% | $13.13 | $13.47 | $12.78 | 138.00K |
| 2026-08-18 | $12.88 | -1.45% | $13.07 | $13.65 | $12.43 | 211.20K |
| 2026-08-17 | $13.07 | +4.06% | $12.52 | $13.19 | $11.89 | 81.40K |
| 2026-08-14 | $12.56 | 0.00% | $12.54 | $12.66 | $12.21 | 169.00K |
| 2026-08-13 | $12.56 | +1.78% | $12.40 | $12.97 | $12.40 | 164.50K |
| 2026-08-12 | $12.34 | -8.46% | $13.57 | $13.79 | $12.24 | 1.27M |
| 2026-08-11 | $13.48 | -2.18% | $13.86 | $13.95 | $13.23 | 53.60K |
| 2026-08-10 | $13.78 | +1.10% | $13.53 | $13.95 | $13.32 | 89.00K |
| 2026-08-07 | $13.63 | +3.81% | $13.26 | $13.75 | $13.07 | 41.10K |
| 2026-08-06 | $13.13 | +3.47% | $12.71 | $13.32 | $12.71 | 82.90K |
| 2026-08-05 | $12.69 | +1.36% | $12.78 | $12.88 | $12.19 | 95.20K |
| 2026-08-04 | $12.52 | +3.05% | $12.29 | $12.83 | $12.17 | 64.80K |
| 2026-08-03 | $12.15 | +3.76% | $11.87 | $12.24 | $11.50 | 102.00K |
| 2026-07-31 | $11.71 | -1.26% | $11.84 | $11.91 | $11.11 | 107.50K |
| 2026-07-30 | $11.86 | -1.58% | $12.12 | $12.31 | $11.73 | 44.80K |
| 2026-07-29 | $12.05 | +1.35% | $12.01 | $12.23 | $11.56 | 52.80K |
| 2026-07-28 | $11.89 | +2.68% | $12.18 | $12.42 | $11.65 | 77.90K |
| 2026-07-27 | $11.58 | +0.96% | $11.60 | $11.79 | $11.15 | 65.50K |
| 2026-07-24 | $11.47 | +0.26% | $11.45 | $11.82 | $11.22 | 161.90K |
| 2026-07-23 | $11.44 | 0.00% | $11.21 | $11.96 | $11.10 | 128.10K |
| 2026-07-22 | $11.44 | -3.78% | $11.81 | $11.93 | $11.35 | 63.10K |
| 2026-07-21 | $11.89 | -0.67% | $11.94 | $12.18 | $11.65 | 50.70K |
| 2026-07-20 | $11.97 | -6.34% | $12.84 | $12.84 | $11.91 | 89.90K |
| 2026-07-17 | $12.78 | +0.95% | $12.51 | $13.26 | $12.45 | 82.20K |
| 2026-07-16 | $12.66 | -2.76% | $12.45 | $12.88 | $12.45 | 48.10K |
| 2026-07-15 | $13.02 | +0.31% | $13.00 | $13.19 | $12.45 | 56.90K |
| 2026-07-14 | $12.98 | -0.08% | $13.03 | $13.36 | $12.65 | 65.30K |
| 2026-07-13 | $12.99 | -3.20% | $13.42 | $13.48 | $12.85 | 85.50K |
| 2026-07-10 | $13.42 | -0.45% | $13.47 | $13.47 | $12.74 | 84.60K |
| 2026-07-09 | $13.48 | 0.00% | $13.49 | $13.83 | $12.99 | 57.00K |
| 2026-07-08 | $13.48 | +0.30% | $13.40 | $13.64 | $12.95 | 79.00K |
| 2026-07-07 | $13.44 | +1.82% | $13.20 | $13.69 | $12.80 | 110.40K |
| 2026-07-06 | $13.20 | -0.15% | $12.98 | $13.84 | $12.32 | 152.60K |
| 2026-07-02 | $13.22 | +4.18% | $12.82 | $13.50 | $12.56 | 172.40K |
| 2026-07-01 | $12.69 | -5.16% | $13.26 | $13.49 | $12.66 | 115.30K |
| 2026-06-30 | $13.38 | +5.35% | $12.70 | $13.48 | $12.54 | 66.80K |
| 2026-06-29 | $12.70 | +2.67% | $12.32 | $12.74 | $12.04 | 98.50K |
| 2026-06-26 | $12.37 | -4.85% | $12.99 | $13.52 | $12.17 | 1.02M |
| 2026-06-25 | $13.00 | -4.62% | $13.63 | $14.33 | $12.87 | 181.90K |
| 2026-06-24 | $13.63 | +5.82% | $12.97 | $13.81 | $12.61 | 192.30K |
| 2026-06-23 | $12.88 | +4.72% | $12.17 | $13.23 | $11.68 | 97.80K |
| 2026-06-22 | $12.30 | +1.23% | $12.28 | $12.58 | $11.95 | 119.90K |
| 2026-06-18 | $12.15 | +2.97% | $12.09 | $12.33 | $11.87 | 154.60K |
| 2026-06-17 | $11.80 | +6.31% | $11.04 | $12.03 | $10.86 | 152.20K |
| 2026-06-16 | $11.10 | -2.03% | $11.39 | $11.44 | $10.92 | 86.90K |
| 2026-06-15 | $11.33 | +1.34% | $11.37 | $11.71 | $11.13 | 83.00K |
| 2026-06-12 | $11.18 | +1.18% | $11.05 | $11.37 | $11.02 | 73.90K |
| 2026-06-11 | $11.05 | +6.35% | $10.42 | $11.16 | $10.00 | 189.20K |
| 2026-06-10 | $10.39 | -3.89% | $10.20 | $10.80 | $10.20 | 71.30K |
| 2026-06-09 | $10.81 | +2.95% | $10.57 | $11.00 | $10.51 | 92.10K |
| 2026-06-08 | $10.50 | -0.47% | $10.69 | $10.76 | $10.38 | 68.60K |
| 2026-06-05 | $10.55 | -4.52% | $10.96 | $11.00 | $10.43 | 42.20K |
| 2026-06-04 | $11.05 | +6.25% | $10.55 | $11.30 | $10.55 | 44.90K |
| 2026-06-03 | $10.40 | -1.70% | $10.46 | $10.77 | $10.23 | 88.60K |
| 2026-06-02 | $10.58 | -2.22% | $10.60 | $11.05 | $10.40 | 96.60K |
| 2026-06-01 | $10.82 | -6.40% | $11.32 | $11.65 | $10.82 | 82.50K |
| 2026-05-29 | $11.56 | 0.00% | $11.50 | $11.82 | $11.38 | 82.60K |
| 2026-05-28 | $11.56 | -0.34% | $11.56 | $11.72 | $11.23 | 76.30K |
| 2026-05-27 | $11.60 | +1.31% | $11.54 | $12.01 | $11.48 | 57.60K |