Benitec Biopharma (BNTC) Stock Chart & Stock Price History

$9.40

+0.27 (+2.96%)

(As of 07/26/2024 ET)

Benitec Biopharma Stock Price Performance

5 Day Performance: +4.91%
1 Month Performance: +33.33%
3 Month Performance: +36.23%
6 Month Performance: +206.19%
Year-To-Date Performance: +191.02%
1 Year Performance: +177.29%

Receive BNTC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Benitec Biopharma and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings

Nvidia’s Quiet $1 Trillion Pivot

Nvidia recently added $277 billion in market cap … IN ONE DAY.

Find out details on these three critical Nvidia partners immediately.

BNTC Stock Chart for Saturday, July, 27, 2024

Benitec Biopharma Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
07/26/2024	$9.13	$9.40 +2.96%	$9.71	$9.25	13,317 shs	$88.08 million
07/25/2024	$9.27	$9.13 -1.51%	$9.46	$9.00	9,040 shs	$85.55 million
07/24/2024	$8.99	$9.27 +3.11%	$9.40	$9.00	11,421 shs	$86.86 million
07/23/2024	$8.96	$8.99 +0.33%	$9.47	$8.88	26,370 shs	$84.24 million
07/22/2024	$9.22	$8.96 -2.82%	$9.93	$8.76	29,759 shs	$83.96 million
07/19/2024	$9.65	$9.22 -4.46%	$9.86	$8.75	32,438 shs	$86.37 million
Get the Latest News and Ratings for BNTC and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Benitec Biopharma and its competitors with MarketBeat's FREE daily newsletter.
07/18/2024	$9.70	$9.65 -0.52%	$10.11	$9.50	58,235 shs	$90.42 million
07/17/2024	$10.41	$9.70 -6.82%	$10.88	$9.40	60,517 shs	$90.89 million
07/16/2024	$10.20	$10.41 +2.06%	$10.66	$9.90	23,100 shs	$97.54 million
07/15/2024	$9.47	$10.20 +7.71%	$10.24	$9.41	45,487 shs	$95.57 million
07/12/2024	$9.49	$9.47 -0.21%	$9.70	$9.15	27,603 shs	$88.73 million
07/11/2024	$9.55	$9.49 -0.63%	$9.55	$9.25	21,502 shs	$88.92 million
07/10/2024	$9.22	$9.55 +3.58%	$9.71	$9.05	47,307 shs	$89.48 million
07/09/2024	$9.67	$9.22 -4.65%	$9.66	$9.04	13,959 shs	$86.39 million
07/08/2024	$9.29	$9.67 +4.09%	$10.04	$9.25	63,900 shs	$90.61 million
07/05/2024	$8.84	$9.29 +5.09%	$9.29	$8.57	16,717 shs	$87.05 million
07/04/2024	$8.84	$8.84	$9.10	$8.51	11,027 shs	$82.83 million
07/03/2024	$8.70	$8.84 +1.61%	$9.10	$8.51	11,027 shs	$82.83 million
07/02/2024	$7.26	$8.70 +19.77%	$8.95	$7.31	58,295 shs	$81.52 million
07/01/2024	$6.99	$7.26 +3.92%	$7.51	$6.91	30,237 shs	$68.06 million
06/28/2024	$7.05	$6.99 -0.85%	$7.10	$6.81	14,532 shs	$65.50 million
06/27/2024	$6.71	$7.05 +5.07%	$7.06	$6.66	3,348 shs	$66.06 million
06/26/2024	$7.18	$6.71 -6.55%	$7.09	$6.71	10,715 shs	$62.86 million
06/25/2024	$7.21	$7.18 -0.42%	$7.48	$7.12	7,005 shs	$67.28 million
06/24/2024	$6.88	$7.21 +4.80%	$7.35	$6.80	6,958 shs	$67.56 million
06/21/2024	$6.30	$6.88 +9.21%	$7.17	$5.74	381,454 shs	$64.47 million
06/20/2024	$7.25	$6.30 -13.10%	$7.43	$6.23	34,504 shs	$59.03 million
06/19/2024	$7.25	$7.25	$7.61	$7.25	21,248 shs	$67.93 million
06/18/2024	$7.47	$7.25 -2.95%	$7.61	$7.25	21,242 shs	$67.93 million
06/17/2024	$7.31	$7.47 +2.19%	$7.57	$7.25	16,973 shs	$69.99 million
06/14/2024	$7.48	$7.31 -2.27%	$7.53	$7.09	27,623 shs	$68.50 million
06/13/2024	$7.47	$7.48 +0.13%	$8.00	$7.25	86,209 shs	$70.09 million
06/12/2024	$7.50	$7.47 -0.40%	$7.70	$7.27	21,121 shs	$69.99 million
06/11/2024	$7.41	$7.50 +1.21%	$7.98	$7.24	41,304 shs	$70.28 million
06/10/2024	$7.42	$7.41 -0.13%	$7.60	$7.23	18,966 shs	$69.43 million
06/07/2024	$7.48	$7.42 -0.80%	$7.58	$7.23	23,560 shs	$69.51 million
06/06/2024	$7.49	$7.48 -0.13%	$7.48	$7.10	8,082 shs	$70.09 million
06/05/2024	$7.21	$7.49 +3.88%	$7.61	$7.20	20,174 shs	$70.18 million
06/04/2024	$7.35	$7.21 -1.90%	$7.51	$6.87	52,933 shs	$67.56 million
06/03/2024	$7.65	$7.35 -3.92%	$7.68	$6.64	32,955 shs	$68.87 million
The next companies to potentially benefit thanks to Nvidia are … (Ad) Nvidia is pivoting to a new $1 trillion Superproject that could revolutionize the AI industry… again. And it’s enlisting a whole new set of partners. Click here to learn more.
05/31/2024	$7.55	$7.65 +1.32%	$8.26	$7.60	41,354 shs	$71.68 million
05/30/2024	$7.55	$7.55	$7.94	$7.50	58,082 shs	$70.74 million
05/29/2024	$8.55	$7.55 -11.70%	$8.55	$7.55	103,195 shs	$70.74 million
05/28/2024	$9.02	$8.55 -5.21%	$9.64	$8.51	88,289 shs	$80.11 million
05/27/2024	$9.02	$9.02	$9.56	$9.02	11,100 shs	$84.52 million
05/24/2024	$9.41	$9.02 -4.14%	$9.56	$9.02	11,192 shs	$84.52 million
05/23/2024	$9.49	$9.41 -0.84%	$9.70	$9.00	10,211 shs	$88.17 million
05/22/2024	$9.60	$9.49 -1.15%	$10.04	$9.32	25,370 shs	$88.92 million
05/21/2024	$10.47	$9.60 -8.31%	$10.49	$9.50	17,698 shs	$89.95 million
05/20/2024	$9.49	$10.47 +10.33%	$10.70	$9.47	58,355 shs	$98.10 million
05/17/2024	$9.47	$9.49 +0.21%	$9.60	$9.16	24,531 shs	$88.92 million
05/16/2024	$8.85	$9.47 +7.01%	$9.67	$8.65	45,830 shs	$24.53 million
05/15/2024	$8.43	$8.85 +4.98%	$9.12	$8.42	18,417 shs	$22.92 million
05/14/2024	$8.12	$8.43 +3.82%	$8.43	$7.71	17,251 shs	$21.83 million
05/13/2024	$9.25	$8.12 -12.22%	$9.03	$7.46	87,780 shs	$21.03 million
05/10/2024	$9.18	$9.25 +0.76%	$9.43	$8.65	33,403 shs	$23.98 million
05/09/2024	$8.64	$9.18 +6.25%	$9.46	$8.61	43,145 shs	$23.80 million
05/08/2024	$8.15	$8.64 +6.01%	$8.76	$8.03	15,602 shs	$22.38 million
05/07/2024	$8.32	$8.15 -2.04%	$8.28	$8.01	11,205 shs	$21.11 million
05/06/2024	$8.95	$8.32 -7.04%	$9.82	$7.89	36,874 shs	$21.55 million
05/03/2024	$8.87	$8.95 +0.90%	$10.29	$8.55	78,414 shs	$23.18 million
05/02/2024	$7.90	$8.87 +12.28%	$9.46	$8.15	60,606 shs	$22.97 million
05/01/2024	$8.45	$7.90 -6.51%	$8.82	$7.55	38,109 shs	$20.46 million
04/30/2024	$7.45	$8.45 +13.42%	$8.50	$7.52	84,765 shs	$21.89 million
04/29/2024	$6.90	$7.45 +7.97%	$7.55	$6.90	26,948 shs	$19.30 million
04/26/2024	$6.90	$6.98 +1.16%	$7.00	$6.71	19,769 shs	$18.08 million