NASDAQ : BNTC
Benitec Biopharma Inc. — Price history
Healthcare · Biotechnology · United States
Last price 8.74 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 304.88M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Benitec Biopharma Inc. (BNTC) closed at 8.49 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.81 | 8.94 | 8.24 | 8.49 | 240,585 | -2.86% |
| 2026-10-30 | 8.8 | 8.93 | 8.429 | 8.74 | 135,485 | -1.02% |
| 2026-10-29 | 8.73 | 9.11 | 8.73 | 8.83 | 162,544 | +0.34% |
| 2026-10-28 | 7.885 | 8.91 | 7.885 | 8.8 | 238,600 | +1.38% |
| 2026-10-27 | 8.6 | 8.849 | 8.52 | 8.68 | 156,893 | +1.05% |
| 2026-10-26 | 8.71 | 8.8 | 8.54 | 8.59 | 98,628 | -0.69% |
| 2026-10-23 | 8.91 | 8.91 | 8.53 | 8.65 | 158,391 | -1.93% |
| 2026-10-22 | 8.47 | 8.85 | 8.21 | 8.82 | 149,010 | +3.76% |
| 2026-10-21 | 9.05 | 9.22 | 8.4 | 8.5 | 171,850 | -5.97% |
| 2026-10-20 | 8.35 | 9.29 | 8.32 | 9.04 | 347,596 | +8.13% |
| 2026-10-19 | 8.13 | 8.618 | 8 | 8.36 | 194,120 | +3.08% |
| 2026-10-16 | 8.47 | 8.47 | 8.06 | 8.11 | 158,557 | -4.14% |
| 2026-10-15 | 8.37 | 8.758 | 8.34 | 8.46 | 153,730 | +2.05% |
| 2026-10-14 | 8.52 | 9.07 | 8.25 | 8.29 | 162,498 | -3.94% |
| 2026-10-13 | 9.08 | 9.08 | 8.51 | 8.63 | 151,396 | -4.85% |
| 2026-10-12 | 8.9 | 9.25 | 8.75 | 9.07 | 200,901 | +2.25% |
| 2026-10-09 | 8.72 | 9.03 | 8.71 | 8.87 | 73,042 | +1.37% |
| 2026-10-08 | 8.86 | 8.97 | 8.61 | 8.75 | 234,816 | -2.67% |
| 2026-10-07 | 8.81 | 9.27 | 8.8 | 8.99 | 190,049 | -0.11% |
| 2026-10-06 | 9.32 | 9.565 | 8.62 | 9 | 216,128 | -2.49% |
| 2026-10-05 | 9 | 9.99 | 8.52 | 9.23 | 584,190 | +2.78% |
| 2026-10-02 | 9.71 | 9.876 | 8.92 | 8.98 | 135,137 | -6.26% |
| 2026-10-01 | 9.94 | 10.17 | 9.465 | 9.58 | 103,095 | -4.20% |
| 2026-09-30 | 9.83 | 10.13 | 9.64 | 10 | 145,985 | +2.56% |
| 2026-09-29 | 10.17 | 10.17 | 9.65 | 9.75 | 110,966 | -2.69% |
| 2026-09-28 | 9.57 | 10.04 | 9.31 | 10.02 | 152,768 | +4.48% |
| 2026-09-25 | 9.7 | 9.8 | 9.306 | 9.59 | 106,965 | -0.52% |
| 2026-09-24 | 9.74 | 10.41 | 9.255 | 9.64 | 196,695 | -1.93% |
| 2026-09-23 | 10.92 | 11.32 | 9.49 | 9.83 | 644,178 | -10.23% |
| 2026-09-22 | 10.97 | 11.365 | 10.61 | 10.95 | 88,812 | +0.64% |
| 2026-09-21 | 11.12 | 11.14 | 10.74 | 10.88 | 121,900 | -1.27% |
| 2026-09-18 | 11.37 | 11.62 | 10.86 | 11.02 | 422,989 | -2.99% |
| 2026-09-17 | 11.27 | 11.55 | 11.15 | 11.36 | 91,249 | +2.90% |
| 2026-09-16 | 11.09 | 11.45 | 10.89 | 11.04 | 138,828 | -0.09% |
| 2026-09-15 | 12.11 | 12.37 | 10.96 | 11.05 | 263,420 | -8.53% |
| 2026-09-14 | 12.24 | 12.415 | 12.01 | 12.08 | 106,355 | -0.90% |
| 2026-09-11 | 12.38 | 12.505 | 12.12 | 12.19 | 88,586 | -0.25% |
| 2026-09-10 | 12.31 | 12.47 | 12 | 12.22 | 94,593 | -1.85% |
| 2026-09-09 | 12.68 | 12.995 | 12.22 | 12.45 | 69,992 | -2.16% |
| 2026-09-08 | 12.55 | 13 | 12.506 | 12.725 | 102,015 | +0.35% |
| 2026-09-04 | 12.33 | 12.83 | 12.33 | 12.68 | 44,993 | +1.93% |
| 2026-09-03 | 12.93 | 13.28 | 12.24 | 12.44 | 62,611 | -3.42% |
| 2026-09-02 | 12.36 | 13.19 | 12.25 | 12.88 | 191,440 | +4.63% |
| 2026-09-01 | 12.12 | 12.43 | 11.8 | 12.31 | 78,296 | +1.15% |
| 2026-08-31 | 12.37 | 12.565 | 12.011 | 12.17 | 60,833 | -2.41% |
| 2026-08-28 | 12.6 | 12.76 | 11.712 | 12.47 | 103,167 | -1.58% |
| 2026-08-27 | 13.2 | 13.21 | 12.6 | 12.67 | 103,153 | -1.63% |
| 2026-08-26 | 13.02 | 13.02 | 12.65 | 12.88 | 64,709 | -1.08% |
| 2026-08-25 | 12.79 | 13.345 | 12.76 | 13.02 | 254,950 | +2.44% |
| 2026-08-24 | 13.53 | 13.64 | 12.47 | 12.71 | 122,509 | -5.71% |
| 2026-08-21 | 13.14 | 13.98 | 13.03 | 13.48 | 160,139 | +3.61% |
| 2026-08-20 | 13.27 | 13.27 | 12.37 | 13.01 | 426,764 | -2.77% |
| 2026-08-19 | 13.13 | 13.465 | 12.78 | 13.38 | 138,013 | +3.88% |
| 2026-08-18 | 13.07 | 13.645 | 12.43 | 12.88 | 211,212 | -1.45% |
| 2026-08-17 | 12.52 | 13.185 | 11.885 | 13.07 | 81,449 | +4.06% |
| 2026-08-14 | 12.54 | 12.665 | 12.21 | 12.56 | 168,950 | +0.00% |
| 2026-08-13 | 12.4 | 12.965 | 12.4 | 12.56 | 164,507 | +1.78% |
| 2026-08-12 | 13.57 | 13.79 | 12.24 | 12.34 | 1,268,633 | -8.46% |
| 2026-08-11 | 13.86 | 13.955 | 13.225 | 13.48 | 53,606 | -2.18% |
| 2026-08-10 | 13.53 | 13.95 | 13.32 | 13.78 | 89,010 | +1.10% |
| 2026-08-07 | 13.26 | 13.75 | 13.07 | 13.63 | 41,159 | +3.81% |
| 2026-08-06 | 12.71 | 13.325 | 12.71 | 13.13 | 82,868 | +3.47% |
| 2026-08-05 | 12.78 | 12.881 | 12.19 | 12.69 | 95,223 | +1.36% |
| 2026-08-04 | 12.29 | 12.83 | 12.17 | 12.52 | 64,828 | +3.05% |
| 2026-08-03 | 11.87 | 12.24 | 11.503 | 12.15 | 101,951 | +3.76% |
| 2026-07-31 | 11.84 | 11.915 | 11.11 | 11.71 | 107,525 | -1.26% |
| 2026-07-30 | 12.12 | 12.315 | 11.735 | 11.86 | 44,758 | -1.58% |
| 2026-07-29 | 12.01 | 12.235 | 11.561 | 12.05 | 52,828 | +1.35% |
| 2026-07-28 | 12.18 | 12.42 | 11.655 | 11.89 | 77,900 | +2.68% |
| 2026-07-27 | 11.6 | 11.79 | 11.15 | 11.58 | 65,490 | +0.96% |
| 2026-07-24 | 11.45 | 11.822 | 11.22 | 11.47 | 161,893 | +0.26% |
| 2026-07-23 | 11.21 | 11.96 | 11.1 | 11.44 | 128,072 | +0.00% |
| 2026-07-22 | 11.81 | 11.93 | 11.345 | 11.44 | 63,072 | -3.78% |
| 2026-07-21 | 11.94 | 12.18 | 11.65 | 11.89 | 50,753 | -0.67% |
| 2026-07-20 | 12.84 | 12.84 | 11.91 | 11.97 | 89,861 | -6.34% |
| 2026-07-17 | 12.51 | 13.255 | 12.45 | 12.78 | 82,199 | +0.95% |
| 2026-07-16 | 12.45 | 12.88 | 12.45 | 12.66 | 48,117 | -2.76% |
| 2026-07-15 | 13 | 13.19 | 12.45 | 13.02 | 56,928 | +0.31% |
| 2026-07-14 | 13.03 | 13.365 | 12.65 | 12.98 | 65,266 | -0.08% |
| 2026-07-13 | 13.42 | 13.48 | 12.845 | 12.99 | 85,553 | -3.20% |
| 2026-07-10 | 13.47 | 13.47 | 12.74 | 13.42 | 84,574 | -0.45% |
| 2026-07-09 | 13.49 | 13.826 | 12.99 | 13.48 | 56,991 | +0.00% |
| 2026-07-08 | 13.4 | 13.64 | 12.95 | 13.48 | 79,042 | +0.30% |
| 2026-07-07 | 13.2 | 13.69 | 12.8 | 13.44 | 110,416 | +1.82% |
| 2026-07-06 | 12.98 | 13.84 | 12.32 | 13.2 | 152,597 | -0.15% |
| 2026-07-02 | 12.82 | 13.5 | 12.56 | 13.22 | 172,366 | +4.18% |
| 2026-07-01 | 13.26 | 13.49 | 12.66 | 12.69 | 115,262 | -5.16% |
| 2026-06-30 | 12.7 | 13.48 | 12.54 | 13.38 | 66,774 | +5.35% |
| 2026-06-29 | 12.32 | 12.74 | 12.04 | 12.7 | 98,463 | +2.67% |
| 2026-06-26 | 12.99 | 13.52 | 12.17 | 12.37 | 1,022,243 | -4.85% |
| 2026-06-25 | 13.63 | 14.33 | 12.87 | 13 | 181,880 | -4.62% |
| 2026-06-24 | 12.97 | 13.81 | 12.615 | 13.63 | 192,411 | +5.82% |
| 2026-06-23 | 12.17 | 13.23 | 11.675 | 12.88 | 97,837 | +4.72% |
| 2026-06-22 | 12.28 | 12.58 | 11.95 | 12.3 | 119,895 | +1.23% |
| 2026-06-18 | 12.09 | 12.334 | 11.87 | 12.15 | 154,630 | +2.97% |
| 2026-06-17 | 11.04 | 12.03 | 10.86 | 11.8 | 152,197 | +6.31% |
| 2026-06-16 | 11.39 | 11.44 | 10.92 | 11.1 | 86,868 | -2.03% |
| 2026-06-15 | 11.37 | 11.71 | 11.13 | 11.33 | 83,049 | +1.34% |
| 2026-06-12 | 11.05 | 11.37 | 11.02 | 11.18 | 73,918 | +1.18% |
| 2026-06-11 | 10.42 | 11.16 | 10 | 11.05 | 189,231 | +6.35% |
| 2026-06-10 | 10.2 | 10.8 | 10.2 | 10.39 | 71,338 | -3.89% |
| 2026-06-09 | 10.57 | 11 | 10.51 | 10.81 | 92,143 | +2.95% |
| 2026-06-08 | 10.69 | 10.755 | 10.38 | 10.5 | 68,639 | -0.47% |
| 2026-06-05 | 10.96 | 11 | 10.43 | 10.55 | 42,177 | -4.52% |
| 2026-06-04 | 10.55 | 11.3 | 10.55 | 11.05 | 44,936 | +6.25% |
| 2026-06-03 | 10.46 | 10.765 | 10.235 | 10.4 | 88,615 | -1.70% |
| 2026-06-02 | 10.6 | 11.05 | 10.4 | 10.58 | 96,553 | -2.22% |
| 2026-06-01 | 11.32 | 11.655 | 10.82 | 10.82 | 82,558 | -6.40% |
| 2026-05-29 | 11.5 | 11.822 | 11.38 | 11.56 | 82,567 | +0.00% |
| 2026-05-28 | 11.56 | 11.72 | 11.23 | 11.56 | 76,298 | -0.34% |
| 2026-05-27 | 11.54 | 12.005 | 11.48 | 11.6 | 57,566 | +1.31% |
| 2026-05-26 | 11.39 | 11.795 | 11.14 | 11.45 | 93,045 | +1.96% |
| 2026-05-22 | 11.42 | 11.69 | 11.08 | 11.23 | 100,508 | -1.14% |
| 2026-05-21 | 10.89 | 11.475 | 10.84 | 11.36 | 43,659 | +3.37% |
| 2026-05-20 | 10.72 | 11.15 | 10.72 | 10.99 | 83,983 | +2.52% |
| 2026-05-19 | 10.8 | 11.036 | 10.47 | 10.72 | 88,205 | -1.56% |
| 2026-05-18 | 11.51 | 11.71 | 10.62 | 10.89 | 64,235 | -5.22% |
| 2026-05-15 | 11.37 | 11.81 | 11.001 | 11.49 | 103,035 | -3.04% |
| 2026-05-14 | 11.55 | 12.06 | 11.31 | 11.85 | 64,011 | +1.72% |
| 2026-05-13 | 11.67 | 11.925 | 11.45 | 11.65 | 72,239 | -1.60% |