MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BNTC — Benitec Biopharma Inc. Common Stock
NasdaqBenitec Biopharma Inc. Common Stock
$8.98
-0.60(-6.26%)
- O
- 9.71
- H
- 9.88
- L
- 8.92
- V
- 135.14K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$8.98
Period Return-34.86%
Period High$17.15
Period Low$8.92
Avg Daily Volume135.6K
Total Trading Days365
BNTC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $9.71 | $9.88 | $8.92 | $8.98 | $-0.60 | -6.26% | 135,135 | $9.13 | $8.92 $9.88 |
| Oct 1, 2026 | $9.94 | $10.17 | $9.47 | $9.58 | $-0.42 | -4.20% | 103,096 | $9.67 | $9.47 $10.17 |
| Sep 30, 2026 | $9.83 | $10.13 | $9.64 | $10.00 | +$0.25 | +2.56% | 145,986 | $9.96 | $9.64 $10.13 |
| Sep 29, 2026 | $10.17 | $10.17 | $9.65 | $9.75 | $-0.27 | -2.69% | 110,969 | $9.81 | $9.65 $10.17 |
| Sep 28, 2026 | $9.57 | $10.04 | $9.31 | $10.02 | +$0.43 | +4.48% | 152,791 | $9.87 | $9.31 $10.04 |
| Sep 25, 2026 | $9.70 | $9.80 | $9.31 | $9.59 | $-0.05 | -0.52% | 106,966 | $9.59 | $9.31 $9.80 |
| Sep 24, 2026 | $9.74 | $10.41 | $9.26 | $9.64 | $-0.19 | -1.93% | 196,779 | $9.56 | $9.26 $10.41 |
| Sep 23, 2026 | $10.92 | $11.32 | $9.49 | $9.83 | $-1.12 | -10.23% | 644,179 | $10.02 | $9.49 $11.32 |
| Sep 22, 2026 | $10.97 | $11.37 | $10.61 | $10.95 | +$0.07 | +0.64% | 88,930 | $10.97 | $10.61 $11.37 |
| Sep 21, 2026 | $11.12 | $11.14 | $10.74 | $10.88 | $-0.14 | -1.27% | 121,921 | $10.91 | $10.74 $11.14 |
| Sep 18, 2026 | $11.37 | $11.62 | $10.86 | $11.02 | $-0.34 | -2.99% | 422,990 | $11.05 | $10.86 $11.62 |
| Sep 17, 2026 | $11.27 | $11.55 | $11.15 | $11.36 | +$0.32 | +2.90% | 91,251 | $11.31 | $11.15 $11.55 |
| Sep 16, 2026 | $11.09 | $11.45 | $10.89 | $11.04 | $-0.01 | -0.09% | 138,828 | $11.13 | $10.89 $11.45 |
| Sep 15, 2026 | $12.11 | $12.37 | $10.96 | $11.05 | $-1.03 | -8.53% | 263,418 | $11.27 | $10.96 $12.37 |
| Sep 14, 2026 | $12.24 | $12.42 | $12.01 | $12.08 | $-0.11 | -0.90% | 106,237 | $12.14 | $12.01 $12.42 |
| Sep 11, 2026 | $12.38 | $12.51 | $12.12 | $12.19 | $-0.03 | -0.25% | 88,587 | $12.25 | $12.12 $12.51 |
| Sep 10, 2026 | $12.31 | $12.47 | $12.00 | $12.22 | $-0.23 | -1.85% | 94,595 | $12.25 | $12.00 $12.47 |
| Sep 9, 2026 | $12.68 | $13.00 | $12.22 | $12.45 | $-0.28 | -2.16% | 69,992 | $12.48 | $12.22 $13.00 |
| Sep 8, 2026 | $12.55 | $13.00 | $12.51 | $12.73 | +$0.05 | +0.35% | 102,197 | $12.71 | $12.51 $13.00 |
| Sep 4, 2026 | $12.33 | $12.83 | $12.33 | $12.68 | +$0.24 | +1.93% | 44,994 | $12.66 | $12.33 $12.83 |
| Sep 3, 2026 | $12.93 | $13.28 | $12.24 | $12.44 | $-0.44 | -3.42% | 62,612 | $12.49 | $12.24 $13.28 |
| Sep 2, 2026 | $12.36 | $13.19 | $12.25 | $12.88 | +$0.57 | +4.63% | 191,433 | $12.87 | $12.25 $13.19 |
| Sep 1, 2026 | $12.12 | $12.43 | $11.80 | $12.31 | +$0.14 | +1.15% | 78,296 | $12.28 | $11.80 $12.43 |
| Aug 31, 2026 | $12.37 | $12.57 | $12.01 | $12.17 | $-0.30 | -2.41% | 60,834 | $12.20 | $12.01 $12.57 |
| Aug 28, 2026 | $12.60 | $12.76 | $11.71 | $12.47 | $-0.20 | -1.58% | 103,167 | $12.50 | $11.71 $12.76 |
| Aug 27, 2026 | $13.20 | $13.21 | $12.60 | $12.67 | $-0.21 | -1.63% | 103,154 | $12.80 | $12.60 $13.21 |
| Aug 26, 2026 | $13.02 | $13.02 | $12.65 | $12.88 | $-0.14 | -1.08% | 64,709 | $12.82 | $12.65 $13.02 |
| Aug 25, 2026 | $12.79 | $13.35 | $12.76 | $13.02 | +$0.31 | +2.44% | 254,951 | $13.02 | $12.76 $13.35 |
| Aug 24, 2026 | $13.53 | $13.64 | $12.47 | $12.71 | $-0.77 | -5.71% | 122,510 | $13.01 | $12.47 $13.64 |
| Aug 21, 2026 | $13.14 | $13.98 | $13.03 | $13.48 | +$0.47 | +3.61% | 160,140 | $13.65 | $13.03 $13.98 |