and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Benitec Biopharma Limited Stock Price (Quote) NASDAQ:BNTC
$0.86 ( -7.24% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.74 | $2.10 | Tuesday, 5th Jul 2022 BNTC stock ended at $0.86. This is 7.24% less than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 13.41% from a day low at $0.82 to a day high of $0.93. |
| 90 days | $0.74 | $2.15 | |
| 52 weeks | $0.74 | $4.78 |
Historical Benitec Biopharma Limited prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $0.91 | $0.93 | $0.82 | $0.86 | 343 440 |
| 2022-07-01 | $1.06 | $1.14 | $0.92 | $0.93 | 606 803 |
| 2022-06-30 | $1.24 | $1.29 | $1.15 | $1.16 | 612 208 |
| 2022-06-29 | $1.48 | $1.49 | $1.23 | $1.35 | 1 834 161 |
| 2022-06-28 | $1.45 | $2.10 | $1.40 | $1.50 | 11 481 578 |
| 2022-06-27 | $1.22 | $1.70 | $1.11 | $1.54 | 24 248 151 |
| 2022-06-24 | $0.74 | $1.90 | $0.74 | $1.22 | 96 537 988 |
| 2022-06-23 | $0.76 | $0.82 | $0.74 | $0.74 | 8 906 |
| 2022-06-22 | $0.80 | $0.84 | $0.75 | $0.78 | 36 982 |
| 2022-06-21 | $0.95 | $0.95 | $0.80 | $0.84 | 28 694 |
| 2022-06-17 | $0.86 | $0.90 | $0.86 | $0.90 | 5 428 |
| 2022-06-16 | $0.88 | $0.90 | $0.86 | $0.87 | 8 226 |
| 2022-06-15 | $0.86 | $0.88 | $0.86 | $0.87 | 5 991 |
| 2022-06-14 | $0.87 | $0.92 | $0.83 | $0.85 | 34 536 |
| 2022-06-13 | $0.94 | $0.94 | $0.86 | $0.87 | 24 115 |
| 2022-06-10 | $0.92 | $0.97 | $0.90 | $0.90 | 18 843 |
| 2022-06-09 | $1.00 | $1.00 | $0.92 | $0.96 | 5 261 |
| 2022-06-08 | $0.95 | $1.06 | $0.92 | $0.99 | 32 631 |
| 2022-06-07 | $0.92 | $1.04 | $0.92 | $0.98 | 36 948 |
| 2022-06-06 | $0.93 | $0.93 | $0.91 | $0.93 | 8 391 |
| 2022-06-03 | $0.96 | $0.97 | $0.90 | $0.90 | 27 147 |
| 2022-06-02 | $0.97 | $0.98 | $0.93 | $0.93 | 19 859 |
| 2022-06-01 | $1.00 | $1.04 | $0.99 | $0.99 | 3 825 |
| 2022-05-31 | $1.04 | $1.06 | $0.97 | $1.05 | 7 750 |
| 2022-05-27 | $1.04 | $1.09 | $0.97 | $1.01 | 33 327 |
| 2022-05-26 | $0.90 | $1.06 | $0.90 | $1.00 | 63 865 |
| 2022-05-25 | $1.00 | $1.00 | $0.90 | $0.91 | 1 951 |
| 2022-05-24 | $0.94 | $0.96 | $0.90 | $0.91 | 46 096 |
| 2022-05-23 | $1.11 | $1.11 | $1.00 | $1.00 | 24 856 |
| 2022-05-20 | $1.08 | $1.11 | $1.03 | $1.11 | 7 835 |
| 2022-05-19 | $1.08 | $1.16 | $1.03 | $1.08 | 31 653 |
| 2022-05-18 | $1.05 | $1.07 | $1.02 | $1.02 | 4 921 |
| 2022-05-17 | $1.10 | $1.10 | $1.04 | $1.05 | 28 422 |
| 2022-05-16 | $1.21 | $1.21 | $1.06 | $1.08 | 18 060 |
| 2022-05-13 | $1.10 | $1.25 | $1.10 | $1.18 | 20 003 |
| 2022-05-12 | $1.12 | $1.15 | $1.06 | $1.10 | 16 185 |
| 2022-05-11 | $1.16 | $1.26 | $1.12 | $1.12 | 25 536 |
| 2022-05-10 | $1.21 | $1.26 | $1.16 | $1.25 | 7 856 |
| 2022-05-09 | $1.31 | $1.31 | $1.12 | $1.21 | 29 621 |
| 2022-05-06 | $1.33 | $1.37 | $1.31 | $1.36 | 14 591 |
| 2022-05-05 | $1.42 | $1.42 | $1.26 | $1.29 | 54 862 |
| 2022-05-04 | $1.48 | $1.48 | $1.40 | $1.42 | 17 333 |
| 2022-05-03 | $1.44 | $1.49 | $1.40 | $1.40 | 27 987 |
| 2022-05-02 | $1.51 | $1.55 | $1.47 | $1.49 | 44 525 |
| 2022-04-29 | $1.55 | $1.58 | $1.45 | $1.50 | 26 063 |
| 2022-04-28 | $1.76 | $1.79 | $1.53 | $1.61 | 61 333 |
| 2022-04-27 | $1.89 | $1.93 | $1.75 | $1.79 | 30 690 |
| 2022-04-26 | $1.97 | $1.97 | $1.89 | $1.89 | 42 516 |
| 2022-04-25 | $1.96 | $1.96 | $1.93 | $1.95 | 3 421 |
| 2022-04-22 | $1.95 | $1.98 | $1.95 | $1.96 | 8 500 |
Benitec Biopharma Limited, a biotechnology company, develops treatments for chronic and life-threatening human diseases based on its gene silencing technology, DNA-directed RNA interference (ddRNAi) in Australia. Its in-house development programs include TT-034, which is in Phase I/IIa clinical trials for the treatment of hepatitis C; Hepbarna for the treatment of the hepatitis B virus; Tribetarna for treating drug resistant non-small cell lung c... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
