Benitec Biopharma Inc. - Common Stock (BNTC)

15.54Last Price

-0.12 (-0.77%)Change

Benitec Biopharma Ltd is a biotechnology company focused on developing innovative therapeutics leveraging its proprietary DNA-directed RNA interference platform

The company's research aims to address a range of genetic diseases and cancers by utilizing gene silencing technology to inhibit the expression of disease-causing genes. Benitec's approach involves creating treatments that can target specific genetic sequences, thereby offering the potential for durable and long-lasting therapeutic effects. Through its pipeline of drug candidates, Benitec seeks to advance the field of genetic medicine and improve patient outcomes.

Date Range:

2024-12-20 - 2025-03-20

Date	Open	High	Low	Close	Volume	Adjusted Close
3/19/2025	15.50	15.85	14.90	15.66	73,341	15.66
3/18/2025	15.30	15.54	15.14	15.52	60,874	15.52
3/17/2025	15.10	15.97	14.70	15.34	75,499	15.34
3/14/2025	15.00	15.29	14.53	14.97	61,026	14.97
3/13/2025	14.89	15.01	14.14	14.80	55,546	14.80
3/12/2025	13.32	14.58	13.12	14.49	37,542	14.49
3/11/2025	12.54	13.45	12.22	13.29	55,457	13.29
3/10/2025	12.98	12.98	11.99	12.27	18,730	12.27
3/07/2025	12.90	13.00	12.14	12.99	26,925	12.99
3/06/2025	11.70	12.99	11.70	12.99	42,392	12.99
3/05/2025	12.31	12.44	11.54	12.20	22,349	12.20
3/04/2025	12.13	12.15	11.42	11.97	29,102	11.97
3/03/2025	12.84	12.90	11.84	12.42	32,286	12.42
2/28/2025	11.41	12.74	11.00	12.71	48,947	12.71
2/27/2025	11.09	11.57	10.95	11.41	20,356	11.41
2/26/2025	10.82	10.90	10.02	10.76	20,452	10.76
2/25/2025	10.38	10.85	9.80	10.55	36,077	10.55
2/24/2025	11.13	11.60	10.20	10.53	53,654	10.53
2/21/2025	11.79	11.79	11.30	11.30	16,432	11.30
2/20/2025	11.10	11.72	10.92	11.57	20,165	11.57
2/19/2025	11.30	11.50	11.10	11.19	12,450	11.19
2/18/2025	11.42	11.64	11.17	11.26	20,105	11.26
2/14/2025	10.20	11.40	10.20	11.25	43,204	11.25
2/13/2025	10.10	11.05	9.70	9.70	25,327	9.70
2/12/2025	10.70	10.85	10.20	10.20	19,838	10.20
2/11/2025	10.65	11.07	10.40	10.40	18,367	10.40
2/10/2025	10.77	11.26	10.64	10.88	32,651	10.88
2/07/2025	11.42	11.42	10.51	10.51	25,903	10.51
2/06/2025	11.66	12.09	11.44	11.48	23,194	11.48
2/05/2025	12.18	12.18	11.66	11.75	34,102	11.75
2/04/2025	12.00	12.30	11.90	12.17	51,119	12.17
2/03/2025	11.52	12.10	11.38	11.80	29,924	11.80
1/31/2025	10.75	11.49	10.75	11.49	35,070	11.49
1/30/2025	10.83	11.07	10.75	10.91	19,865	10.91
1/29/2025	10.72	10.92	10.63	10.87	16,073	10.87
1/28/2025	10.82	11.04	10.62	10.76	12,893	10.76
1/27/2025	10.94	10.94	10.68	10.78	13,372	10.78
1/24/2025	10.79	10.97	10.42	10.75	12,352	10.75
1/23/2025	10.69	10.98	10.52	10.72	11,445	10.72
1/22/2025	10.93	10.93	10.60	10.69	5,026	10.69
1/21/2025	10.59	10.77	10.44	10.77	14,486	10.77
1/17/2025	11.12	11.38	10.30	10.30	30,696	10.30
1/16/2025	10.65	11.39	10.58	11.06	50,803	11.06
1/15/2025	10.47	10.91	10.25	10.78	75,459	10.78
1/14/2025	10.31	10.64	10.20	10.38	30,805	10.38
1/13/2025	10.76	10.79	10.33	10.39	33,985	10.39
1/10/2025	10.99	11.08	10.59	11.00	40,786	11.00
1/08/2025	11.52	11.52	10.75	11.06	25,557	11.06
1/07/2025	11.32	12.00	11.08	11.14	41,926	11.14
1/06/2025	12.10	12.50	11.43	11.49	71,656	11.49
1/03/2025	12.08	12.59	11.50	12.10	70,230	12.10
1/02/2025	12.90	12.90	11.71	12.08	44,740	12.08
12/31/2024	12.51	0.00	12.63	12.63	0	12.63
12/30/2024	11.78	12.80	11.64	12.51	72,420	12.51
12/27/2024	11.99	12.15	11.27	12.00	62,462	12.00
12/26/2024	11.58	12.00	11.09	12.00	30,035	12.00
12/24/2024	11.25	11.75	11.01	11.58	46,647	11.58
12/23/2024	11.79	11.79	10.20	11.24	134,809	11.24
12/20/2024	12.02	12.40	11.41	11.41	562,101	11.41