Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Benitec Biopharma Limited Stock Price (Quote) NASDAQ:BNTC
$3.59 ( 0.28% ) Friday, 15th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.32 | $4.78 | Friday, 15th Oct 2021 BNTC stock ended at $3.59. This is 0.28% more than the trading day before Thursday, 14th Oct 2021. During the day the stock fluctuated 5.39% from a day low at $3.56 to a day high of $3.75. |
| 90 days | $3.32 | $4.78 | |
| 52 weeks | $2.30 | $10.49 |
Historical Benitec Biopharma Limited prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-15 | $3.56 | $3.75 | $3.56 | $3.59 | 27 259 |
| 2021-10-14 | $3.66 | $3.72 | $3.58 | $3.58 | 11 668 |
| 2021-10-13 | $3.52 | $3.74 | $3.50 | $3.68 | 26 679 |
| 2021-10-12 | $3.57 | $3.85 | $3.48 | $3.57 | 122 211 |
| 2021-10-11 | $3.57 | $3.64 | $3.53 | $3.53 | 48 001 |
| 2021-10-08 | $3.54 | $3.69 | $3.47 | $3.64 | 41 462 |
| 2021-10-07 | $3.44 | $3.54 | $3.32 | $3.54 | 19 303 |
| 2021-10-06 | $3.48 | $3.48 | $3.39 | $3.44 | 15 690 |
| 2021-10-05 | $3.43 | $3.57 | $3.33 | $3.49 | 84 884 |
| 2021-10-04 | $3.57 | $3.65 | $3.42 | $3.43 | 61 446 |
| 2021-10-01 | $3.69 | $3.69 | $3.45 | $3.54 | 38 959 |
| 2021-09-30 | $3.55 | $3.60 | $3.45 | $3.57 | 16 853 |
| 2021-09-29 | $3.61 | $3.63 | $3.50 | $3.50 | 75 599 |
| 2021-09-28 | $3.66 | $3.66 | $3.55 | $3.60 | 42 752 |
| 2021-09-27 | $3.83 | $3.85 | $3.62 | $3.69 | 65 654 |
| 2021-09-24 | $3.90 | $4.00 | $3.77 | $3.87 | 83 718 |
| 2021-09-23 | $3.89 | $4.02 | $3.75 | $3.87 | 309 748 |
| 2021-09-22 | $3.79 | $4.78 | $3.69 | $4.07 | 4 597 438 |
| 2021-09-21 | $3.72 | $3.87 | $3.71 | $3.74 | 111 487 |
| 2021-09-20 | $3.93 | $4.07 | $3.67 | $3.75 | 22 334 |
| 2021-09-17 | $3.76 | $4.07 | $3.76 | $4.07 | 120 248 |
| 2021-09-16 | $3.89 | $3.91 | $3.70 | $3.79 | 30 833 |
| 2021-09-15 | $3.89 | $3.92 | $3.73 | $3.88 | 29 451 |
| 2021-09-14 | $3.84 | $3.91 | $3.80 | $3.88 | 28 364 |
| 2021-09-13 | $3.94 | $3.94 | $3.86 | $3.90 | 86 203 |
| 2021-09-10 | $3.82 | $3.96 | $3.78 | $3.95 | 44 158 |
| 2021-09-09 | $3.74 | $3.84 | $3.61 | $3.75 | 52 778 |
| 2021-09-08 | $3.85 | $3.94 | $3.62 | $3.78 | 181 854 |
| 2021-09-07 | $3.87 | $3.99 | $3.80 | $3.91 | 150 879 |
| 2021-09-03 | $3.96 | $4.03 | $3.84 | $3.93 | 115 856 |
| 2021-09-02 | $3.96 | $4.00 | $3.85 | $3.95 | 67 893 |
| 2021-09-01 | $3.96 | $4.09 | $3.88 | $3.98 | 108 725 |
| 2021-08-31 | $4.15 | $4.30 | $3.91 | $3.96 | 387 618 |
| 2021-08-30 | $4.12 | $4.49 | $3.95 | $4.26 | 136 496 |
| 2021-08-27 | $4.12 | $4.18 | $4.00 | $4.01 | 19 296 |
| 2021-08-26 | $4.11 | $4.27 | $4.05 | $4.14 | 26 332 |
| 2021-08-25 | $4.13 | $4.23 | $4.08 | $4.13 | 26 085 |
| 2021-08-24 | $4.24 | $4.26 | $3.97 | $4.15 | 71 448 |
| 2021-08-23 | $3.88 | $4.25 | $3.80 | $4.18 | 340 114 |
| 2021-08-20 | $4.02 | $4.08 | $3.77 | $3.92 | 56 147 |
| 2021-08-19 | $4.12 | $4.13 | $3.87 | $3.98 | 37 711 |
| 2021-08-18 | $3.94 | $4.28 | $3.83 | $4.11 | 248 994 |
| 2021-08-17 | $3.90 | $3.99 | $3.76 | $3.93 | 48 538 |
| 2021-08-16 | $3.99 | $3.99 | $3.77 | $3.90 | 12 486 |
| 2021-08-13 | $3.98 | $4.00 | $3.91 | $3.97 | 21 126 |
| 2021-08-12 | $3.93 | $3.96 | $3.86 | $3.96 | 23 369 |
| 2021-08-11 | $3.88 | $3.94 | $3.82 | $3.93 | 35 821 |
| 2021-08-10 | $3.87 | $3.96 | $3.80 | $3.90 | 62 442 |
| 2021-08-09 | $3.82 | $3.92 | $3.75 | $3.87 | 28 415 |
| 2021-08-06 | $3.79 | $3.86 | $3.61 | $3.86 | 122 151 |
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... 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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
