Benitec Biopharma Inc. - BNTC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	12.02	11.41	11.41	12.4	11.41	562,101
December 19, 2024	11.9	12.17	12.17	12.44	11.63	72,178
December 18, 2024	12.76	11.84	11.84	12.76	11.62	75,821
December 17, 2024	12.71	12.77	12.77	13.29	12	71,100
December 16, 2024	12	12.58	12.58	12.76	11.77	66,129
December 13, 2024	12.45	11.77	11.77	12.64	11.36	52,173
December 12, 2024	13	12.35	12.35	13	12.1	40,208
December 11, 2024	11.25	13.08	13.08	13.22	11.25	80,059
December 10, 2024	12.01	11.74	11.74	12.24	11.11	72,000
December 09, 2024	11.35	12.18	12.18	13.18	11.35	122,758
December 06, 2024	9.83	11.23	11.23	11.24	9.73	73,993
December 05, 2024	9.92	9.78	9.78	10	9.49	23,300
December 04, 2024	9.74	9.85	9.85	10.1	9.73	50,009
December 03, 2024	9.75	10	10	10	9.53	72,400
December 02, 2024	10.05	9.76	9.76	10.05	9.65	42,470
November 29, 2024	9.73	10.09	10.09	10.4	9.6	65,200
November 27, 2024	9.86	9.73	9.73	9.98	9.7	23,338
November 26, 2024	10.01	10.01	10.01	10.23	9.76	20,960
November 25, 2024	10.48	10.15	10.15	10.6	10.12	23,639
November 22, 2024	10.2	10.49	10.49	10.49	9.88	22,169
November 21, 2024	10.41	10.2	10.2	10.51	9.99	31,792
November 20, 2024	10.1	10.66	10.66	10.93	9.78	62,201
November 19, 2024	9.38	9.88	9.88	10.12	9.1	39,121
November 18, 2024	10.65	9.58	9.58	10.65	9.36	41,719
November 15, 2024	10.31	10.68	10.68	10.78	10.31	45,347
November 14, 2024	10.59	10.39	10.39	10.64	10.3	14,977
November 13, 2024	10.8	10.44	10.44	10.8	10.3	26,178
November 12, 2024	10.65	10.87	10.87	10.89	10	46,721
November 11, 2024	10.75	10.74	10.74	10.75	10.31	33,805
November 08, 2024	10.52	10.58	10.58	10.6	10.4	24,418
November 07, 2024	10.49	10.76	10.76	10.98	10.4	27,700
November 06, 2024	10.78	10.49	10.49	10.78	10.38	49,300
November 05, 2024	10.7	10.32	10.32	10.8	10.31	30,950
November 04, 2024	10.91	10.8	10.8	10.91	10.5	31,941
November 01, 2024	10.49	10.92	10.92	10.93	10.3	43,400
October 31, 2024	10.5	10.51	10.51	10.57	10.4	13,902
October 30, 2024	10.83	10.56	10.56	10.83	10.55	13,700
October 29, 2024	10.71	10.83	10.83	10.85	10.71	11,100
October 28, 2024	10.82	10.72	10.72	10.92	10.7	15,973
October 25, 2024	11	10.99	10.99	11	10.7	20,571
October 24, 2024	10.64	10.8	10.8	10.8	10.64	2,098
October 23, 2024	10.57	10.73	10.73	10.99	10.57	34,314
October 22, 2024	11.05	10.69	10.69	11.11	10.52	49,241
October 21, 2024	11.48	11.09	11.09	11.48	10.72	90,600
October 18, 2024	11.22	10.85	10.85	11.22	10.67	13,504
October 17, 2024	10.33	11.22	11.22	11.35	10.04	51,981
October 16, 2024	10.26	9.81	9.81	10.52	9.81	34,544
October 15, 2024	10.49	10.32	10.32	11.54	10.32	3,636
October 14, 2024	11	10.16	10.16	11.55	10.13	72,225
October 11, 2024	9.86	10.86	10.86	11.05	9.81	31,500
October 10, 2024	9.32	9.81	9.81	9.85	9.25	26,300
October 09, 2024	9.2	9.26	9.26	9.5	9.2	12,826
October 08, 2024	9.38	9.46	9.46	9.77	9.09	49,400
October 07, 2024	9.4	9.63	9.63	9.85	9.19	36,532
October 04, 2024	9.9	9.48	9.48	10.26	8.49	51,528
October 03, 2024	10.4	9.81	9.81	10.61	9.12	41,535
October 02, 2024	11.23	10.2	10.2	11.4	10	49,100
October 01, 2024	9.2	10.98	10.98	12.89	9.2	177,800
September 30, 2024	9.24	9.19	9.19	9.25	8.92	5,900
September 27, 2024	8.62	9.23	9.23	9.33	8.62	35,750

Benitec Biopharma Inc. (BNTC) NASDAQ