Benitec Biopharma Inc.BNTCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $12.02 | $12.85 | $12.02 | $12.46 | 103,469 |
| 1/30/2026 | $12.67 | $12.67 | $12.13 | $12.18 | 198,800 |
| 1/29/2026 | $12.18 | $12.70 | $12.04 | $12.61 | 92,144 |
| 1/28/2026 | $12.51 | $12.51 | $11.99 | $12.08 | 151,300 |
| 1/27/2026 | $12.21 | $12.57 | $11.91 | $12.55 | 87,141 |
| 1/26/2026 | $12.38 | $12.46 | $12.06 | $12.22 | 93,491 |
| 1/23/2026 | $12.76 | $13.11 | $12.23 | $12.48 | 82,616 |
| 1/22/2026 | $12.16 | $12.90 | $12.15 | $12.83 | 111,424 |
| 1/21/2026 | $11.61 | $12.12 | $11.55 | $12.12 | 93,600 |
| 1/20/2026 | $11.61 | $11.89 | $11.29 | $11.63 | 57,200 |
| 1/16/2026 | $11.70 | $12.05 | $11.54 | $11.68 | 113,308 |
| 1/15/2026 | $12.13 | $12.13 | $11.63 | $11.71 | 133,042 |
| 1/14/2026 | $12.23 | $12.43 | $11.97 | $12.13 | 106,638 |
| 1/13/2026 | $12.10 | $12.44 | $11.65 | $12.30 | 119,300 |
| 1/12/2026 | $11.99 | $12.55 | $11.40 | $12.14 | 181,931 |
| 1/9/2026 | $12.22 | $12.33 | $11.72 | $11.84 | 93,808 |
| 1/8/2026 | $12.18 | $12.66 | $12.00 | $12.18 | 74,500 |
| 1/7/2026 | $12.04 | $12.71 | $11.93 | $12.14 | 220,707 |
| 1/6/2026 | $11.83 | $12.05 | $11.21 | $11.99 | 185,659 |
| 1/5/2026 | $12.50 | $12.78 | $11.52 | $11.89 | 148,848 |
| 1/2/2026 | $13.61 | $14.00 | $12.24 | $12.59 | 216,726 |
| 12/31/2025 | $13.92 | $14.39 | $13.22 | $13.47 | 422,819 |
| 12/30/2025 | $13.90 | $14.20 | $13.31 | $13.93 | 246,815 |
| 12/29/2025 | $13.11 | $13.60 | $12.91 | $13.49 | 201,100 |
| 12/26/2025 | $13.11 | $13.19 | $12.70 | $13.10 | 73,600 |
| 12/24/2025 | $12.92 | $13.32 | $12.66 | $13.05 | 69,535 |
| 12/23/2025 | $13.15 | $13.36 | $12.35 | $12.96 | 287,000 |
| 12/22/2025 | $11.50 | $12.50 | $10.99 | $12.35 | 144,100 |
| 12/19/2025 | $11.36 | $11.64 | $11.08 | $11.50 | 173,100 |
| 12/18/2025 | $10.86 | $11.56 | $10.46 | $11.38 | 244,300 |
| 12/17/2025 | $12.40 | $12.47 | $9.93 | $10.79 | 546,300 |
| 12/16/2025 | $12.11 | $12.99 | $11.76 | $12.41 | 218,627 |
| 12/15/2025 | $12.02 | $12.44 | $11.88 | $12.18 | 197,400 |
| 12/12/2025 | $13.03 | $13.03 | $11.92 | $11.98 | 234,306 |
| 12/11/2025 | $12.88 | $13.05 | $12.70 | $12.96 | 291,306 |
| 12/10/2025 | $13.32 | $13.33 | $12.80 | $12.81 | 184,169 |
| 12/9/2025 | $13.20 | $13.47 | $12.78 | $13.32 | 144,400 |
| 12/8/2025 | $13.62 | $13.62 | $12.82 | $13.19 | 134,566 |
| 12/5/2025 | $13.26 | $13.68 | $12.70 | $13.58 | 306,750 |
| 12/4/2025 | $12.49 | $13.22 | $12.49 | $13.18 | 483,220 |
| 12/3/2025 | $11.74 | $13.00 | $11.65 | $12.58 | 816,900 |
| 12/2/2025 | $12.25 | $12.96 | $11.54 | $11.65 | 177,000 |
| 12/1/2025 | $12.82 | $12.82 | $12.18 | $12.23 | 142,100 |
| 11/28/2025 | $12.87 | $13.17 | $12.82 | $12.96 | 49,000 |
| 11/26/2025 | $12.86 | $13.09 | $12.65 | $13.02 | 225,505 |
| 11/25/2025 | $13.13 | $13.43 | $12.84 | $12.93 | 82,649 |
| 11/24/2025 | $13.29 | $13.47 | $12.73 | $13.07 | 95,411 |
| 11/21/2025 | $13.07 | $13.50 | $12.85 | $13.26 | 120,100 |
| 11/20/2025 | $13.30 | $13.56 | $12.93 | $13.14 | 225,100 |
| 11/19/2025 | $13.60 | $13.95 | $12.97 | $13.10 | 187,846 |
| 11/18/2025 | $13.53 | $13.87 | $13.06 | $13.53 | 228,045 |
| 11/17/2025 | $13.31 | $13.94 | $12.47 | $13.53 | 351,224 |
| 11/14/2025 | $13.02 | $13.29 | $12.57 | $13.16 | 226,249 |
| 11/13/2025 | $13.45 | $13.80 | $12.87 | $13.15 | 176,500 |
| 11/12/2025 | $13.50 | $13.89 | $13.25 | $13.44 | 335,273 |
| 11/11/2025 | $13.26 | $13.85 | $12.94 | $13.26 | 476,196 |
| 11/10/2025 | $13.50 | $13.65 | $12.56 | $12.89 | 461,431 |
| 11/7/2025 | $11.87 | $12.86 | $11.67 | $12.79 | 391,487 |
| 11/6/2025 | $13.30 | $13.30 | $11.54 | $12.00 | 2.35M |
| 11/5/2025 | $15.86 | $15.86 | $13.62 | $15.78 | 94,400 |
| 11/4/2025 | $15.33 | $15.83 | $14.55 | $15.71 | 143,957 |