GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Benitec Biopharma Limited Stock Price (Quote) NASDAQ:BNTC

$4.71 ( -2.48% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $4.11 $5.86 Friday, 11th Jun 2021 BNTC stock ended at $4.71. This is 2.48% less than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 4.00% from a day low at $4.64 to a day high of $4.83.
90 days $2.85 $10.49
52 weeks $2.30 $12.52

Historical Benitec Biopharma Limited prices

Date Open High Low Close Volume
2021-06-11 $4.78 $4.83 $4.64 $4.71 75 188
2021-06-10 $4.93 $4.94 $4.70 $4.83 55 049
2021-06-09 $4.88 $5.07 $4.86 $4.86 83 252
2021-06-08 $4.84 $4.98 $4.68 $4.94 88 570
2021-06-07 $4.61 $4.99 $4.55 $4.86 171 181
2021-06-04 $4.68 $4.77 $4.57 $4.61 43 488
2021-06-03 $4.72 $4.81 $4.50 $4.70 113 353
2021-06-02 $4.71 $4.84 $4.63 $4.78 64 186
2021-06-01 $4.63 $4.95 $4.62 $4.70 205 176
2021-05-28 $4.52 $4.81 $4.51 $4.71 157 538
2021-05-27 $4.50 $4.61 $4.43 $4.52 87 538
2021-05-26 $4.42 $4.59 $4.41 $4.46 105 898
2021-05-25 $4.55 $4.56 $4.32 $4.38 68 636
2021-05-24 $4.60 $4.78 $4.44 $4.48 140 003
2021-05-21 $4.40 $4.65 $4.40 $4.65 110 560
2021-05-20 $4.43 $4.47 $4.28 $4.39 84 512
2021-05-19 $4.33 $4.65 $4.25 $4.44 74 686
2021-05-18 $4.26 $4.52 $4.15 $4.41 138 990
2021-05-17 $4.41 $4.58 $4.11 $4.25 291 773
2021-05-14 $4.63 $4.69 $4.26 $4.50 453 032
2021-05-13 $4.72 $5.86 $4.37 $4.69 8 564 390
2021-05-12 $4.37 $4.52 $4.18 $4.35 927 489
2021-05-11 $4.40 $4.57 $4.18 $4.35 345 326
2021-05-10 $4.28 $4.55 $4.20 $4.49 365 974
2021-05-07 $4.18 $4.35 $4.18 $4.22 131 797
2021-05-06 $4.26 $4.26 $3.97 $4.17 136 873
2021-05-05 $4.10 $4.43 $3.93 $4.26 437 003
2021-05-04 $4.07 $4.14 $3.83 $4.13 339 915
2021-05-03 $4.27 $4.34 $4.06 $4.07 319 308
2021-04-30 $4.18 $4.35 $4.15 $4.27 206 757
2021-04-29 $4.34 $4.34 $4.16 $4.25 470 307
2021-04-28 $4.21 $4.35 $4.07 $4.35 2 275 603
2021-04-27 $5.59 $5.64 $5.43 $5.48 389 166
2021-04-26 $5.85 $5.86 $5.24 $5.59 267 033
2021-04-23 $4.95 $5.75 $4.90 $5.75 589 936
2021-04-22 $4.72 $5.15 $4.63 $5.05 300 650
2021-04-21 $4.32 $4.80 $4.30 $4.74 167 466
2021-04-20 $4.63 $4.65 $4.30 $4.44 188 280
2021-04-19 $4.55 $4.71 $4.41 $4.67 99 044
2021-04-16 $4.95 $4.95 $4.50 $4.64 254 507
2021-04-15 $5.29 $5.34 $4.70 $4.74 277 238
2021-04-14 $4.90 $5.39 $4.78 $5.21 489 321
2021-04-13 $4.82 $4.96 $4.68 $4.90 238 505
2021-04-12 $4.92 $4.96 $4.48 $4.85 509 839
2021-04-09 $4.82 $5.17 $4.67 $4.97 385 874
2021-04-08 $4.64 $5.00 $4.52 $4.92 309 272
2021-04-07 $4.91 $4.93 $4.42 $4.56 542 133
2021-04-06 $5.16 $5.24 $4.85 $4.92 795 122
2021-04-05 $5.66 $5.71 $5.12 $5.28 862 836
2021-04-01 $5.40 $5.81 $4.92 $5.81 4 189 148

About Benitec Biopharma Limited

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... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT