Benitec Biopharma Inc. (BNTC) NASDAQ

11.75

-0.37(-3.05%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	12.19	11.75	11.75	12.48	11.33	130,994
March 12, 2026	12.14	12.12	12.12	12.41	11.88	295,044
March 11, 2026	12.22	12.28	12.28	12.56	12.08	148,702
March 10, 2026	12.51	12.27	12.27	13.2	12.02	216,863
March 09, 2026	11.34	12.55	12.55	13.39	11.34	393,621
March 06, 2026	10.44	11.34	11.34	11.61	10.25	251,967
March 05, 2026	10.82	10.6	10.6	11	10.25	229,101
March 04, 2026	10.65	10.91	10.91	11.17	10.4	167,810
March 03, 2026	10.66	10.46	10.46	10.76	10.26	676,596
March 02, 2026	10.67	10.83	10.83	11.05	10.5	66,637
February 27, 2026	11.06	10.9	10.9	11.25	10.82	89,511
February 26, 2026	10.98	11.19	11.19	11.22	10.65	79,200
February 25, 2026	11.05	11	11	11.25	10.68	96,609
February 24, 2026	10.76	11.12	11.12	11.33	10.5	212,429
February 23, 2026	10.66	10.72	10.72	10.95	10.5	132,247
February 20, 2026	10.74	10.64	0	10.96	10.42	106,600
February 19, 2026	10.58	10.84	0	11.13	10.3	188,029
February 18, 2026	10.37	10.57	0	11.55	10.25	370,100
February 17, 2026	10.38	10.36	0	10.64	9.85	242,900
February 13, 2026	11.38	10.38	0	11.45	10.38	171,900
February 12, 2026	11.69	11.34	0	11.72	10.81	119,930
February 11, 2026	11.72	11.65	0	11.77	11	107,700
February 10, 2026	11.69	11.7	0	11.98	11.5	74,647
February 09, 2026	12	11.79	0	12.19	11.45	300,229
February 06, 2026	11.89	12.12	0	12.25	11.88	140,200
February 05, 2026	12.32	11.65	0	12.53	11.53	118,300
February 04, 2026	12.59	12.41	0	12.59	12	96,700
February 03, 2026	12.43	12.59	0	12.88	12.43	70,251
February 02, 2026	12.02	12.46	0	12.85	12.02	106,826
January 30, 2026	12.67	12.18	0	12.67	12.13	198,800
January 29, 2026	12.18	12.61	0	12.7	12.04	92,144
January 28, 2026	12.51	12.08	0	12.51	11.99	151,300
January 27, 2026	12.21	12.55	0	12.57	11.91	87,141
January 26, 2026	12.38	12.22	0	12.46	12.06	93,491
January 23, 2026	12.76	12.48	0	13.11	12.23	82,616
January 22, 2026	12.16	12.83	0	12.9	12.15	111,424
January 21, 2026	11.61	12.12	0	12.12	11.55	93,600
January 20, 2026	11.61	11.63	0	11.89	11.29	57,200
January 16, 2026	11.7	11.68	0	12.05	11.54	113,308
January 15, 2026	12.13	11.71	0	12.13	11.63	133,042
January 14, 2026	12.23	12.13	0	12.43	11.97	106,638
January 13, 2026	12.1	12.3	0	12.44	11.65	119,300
January 12, 2026	11.99	12.14	0	12.55	11.4	181,931
January 09, 2026	12.22	11.84	0	12.33	11.72	93,808
January 08, 2026	12.18	12.18	0	12.66	12	74,500
January 07, 2026	12.04	12.14	0	12.71	11.93	220,707
January 06, 2026	11.83	11.99	0	12.05	11.21	185,659
January 05, 2026	12.5	11.89	0	12.78	11.52	148,848
January 02, 2026	13.61	12.59	0	14	12.24	216,726
December 31, 2025	13.92	13.47	0	14.39	13.22	422,819
December 30, 2025	13.9	13.93	0	14.2	13.31	246,815
December 29, 2025	13.11	13.49	0	13.6	12.91	201,100
December 26, 2025	13.11	13.1	0	13.19	12.7	73,600
December 24, 2025	12.92	13.05	0	13.32	12.66	69,535
December 23, 2025	13.15	12.96	0	13.36	12.35	287,000
December 22, 2025	11.5	12.35	0	12.5	10.99	144,100
December 19, 2025	11.36	11.5	0	11.64	11.08	173,100
December 18, 2025	10.86	11.38	0	11.56	10.46	244,300
December 17, 2025	12.4	10.79	0	12.47	9.93	546,300
December 16, 2025	12.11	12.41	0	12.99	11.76	218,627