Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biontech Se ADR (NQ: BNTX )

112.28 -0.23 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 310.89 326.67 304.21 324.06 4,087,268 +15.55(+5.04%)
Jul 29, 2021 323.50 324.40 299.49 308.50 4,146,623 -0.85(-0.27%)
Jul 28, 2021 285.22 311.04 278.81 309.35 4,936,531 +29.06(+10.37%)
Jul 27, 2021 289.17 292.58 268.62 280.29 4,375,203 -2.23(-0.79%)
Jul 26, 2021 285.72 293.84 273.06 282.52 4,077,826 +4.24(+1.53%)
Jul 23, 2021 283.28 288.51 263.54 278.27 4,515,598 +0.97(+0.35%)
Jul 22, 2021 266.04 280.16 261.14 277.31 5,661,737 +21.09(+8.23%)
Jul 21, 2021 241.75 258.35 238.91 256.22 5,403,287 +14.25(+5.89%)
Jul 20, 2021 237.78 249.26 229.80 241.97 6,687,752 +2.50(+1.04%)
Jul 19, 2021 224.09 244.08 223.45 239.47 5,213,456 +11.02(+4.83%)
Jul 16, 2021 222.14 230.19 219.44 228.44 5,116,935 +10.25(+4.70%)
Jul 15, 2021 210.09 219.28 209.31 218.19 2,924,791 +8.96(+4.28%)
Jul 14, 2021 205.21 212.09 202.00 209.23 1,545,223 +4.11(+2.00%)
Jul 13, 2021 211.63 211.63 204.10 205.12 1,817,649 -7.75(-3.64%)
Jul 12, 2021 214.53 217.48 211.70 212.87 1,104,899 -1.69(-0.79%)
Jul 09, 2021 213.41 214.75 205.77 214.56 2,092,704 +9.36(+4.56%)
Jul 08, 2021 192.08 206.01 191.50 205.20 2,035,994 +1.96(+0.97%)
Jul 07, 2021 208.74 208.83 200.40 203.24 1,445,448 -7.47(-3.55%)
Jul 06, 2021 210.64 213.60 206.42 210.71 2,076,983 -10.36(-4.69%)
Jul 02, 2021 221.95 224.03 215.28 221.07 980,641 +0.00(+0.00%)
Jul 01, 2021 221.56 224.41 217.23 221.07 956,714 +0.12(+0.05%)
Jun 30, 2021 225.02 227.97 218.38 220.95 1,785,324 -4.13(-1.83%)
Jun 29, 2021 223.34 228.94 220.09 225.08 1,691,401 -0.38(-0.17%)
Jun 28, 2021 227.55 230.69 219.84 225.45 1,528,052 -1.56(-0.69%)
Jun 25, 2021 225.51 228.87 222.68 227.01 1,190,536 +2.20(+0.98%)
Jun 24, 2021 228.08 229.93 223.01 224.81 1,573,601 -1.69(-0.75%)
Jun 23, 2021 230.82 234.89 216.83 226.50 2,743,539 -6.90(-2.96%)
Jun 22, 2021 225.27 233.46 224.82 233.40 2,059,033 +10.26(+4.60%)
Jun 21, 2021 214.22 223.72 211.96 223.13 1,873,133 +13.49(+6.44%)
Jun 18, 2021 209.14 214.26 208.75 209.64 2,285,945 -1.76(-0.83%)
Jun 17, 2021 207.16 213.47 205.83 211.40 2,134,901 +10.22(+5.08%)
Jun 16, 2021 208.74 212.16 196.89 201.19 3,980,060 -14.13(-6.56%)
Jun 15, 2021 221.21 221.41 210.33 215.32 2,067,584 -2.38(-1.09%)
Jun 14, 2021 237.41 237.77 209.62 217.70 4,481,508 -17.73(-7.53%)
Jun 11, 2021 235.85 236.65 230.56 235.43 1,137,964 -1.25(-0.53%)
Jun 10, 2021 236.86 244.42 228.03 236.69 2,889,393 -1.65(-0.69%)
Jun 09, 2021 222.08 243.46 219.89 238.33 3,672,187 +20.76(+9.54%)
Jun 08, 2021 235.67 237.46 208.50 217.57 4,178,110 -17.47(-7.43%)
Jun 07, 2021 235.44 249.48 234.40 235.04 4,417,584 +4.80(+2.08%)
Jun 04, 2021 215.76 231.93 214.16 230.24 3,269,521 +17.75(+8.35%)
Jun 03, 2021 215.45 218.11 210.61 212.50 1,547,402 -4.04(-1.86%)
Jun 02, 2021 203.56 217.06 202.52 216.53 2,863,266 +13.09(+6.43%)
Jun 01, 2021 201.90 207.06 201.81 203.44 1,690,566 +2.11(+1.05%)
May 28, 2021 196.51 205.87 196.50 201.33 2,313,311 +6.22(+3.19%)
May 27, 2021 196.45 200.84 193.62 195.12 1,341,910 -4.61(-2.31%)
May 26, 2021 195.02 200.84 194.93 199.72 1,565,174 +4.81(+2.47%)
May 25, 2021 191.92 197.52 191.17 194.92 1,462,786 +2.58(+1.34%)
May 24, 2021 194.93 197.37 190.75 192.34 1,237,210 -0.79(-0.41%)
May 21, 2021 201.46 202.51 192.88 193.13 1,546,121 -7.91(-3.94%)
May 20, 2021 196.57 206.29 195.71 201.05 3,314,883 +4.57(+2.33%)
May 19, 2021 185.55 196.64 184.28 196.48 1,862,121 +4.52(+2.36%)
May 18, 2021 192.94 194.87 187.76 191.96 1,862,153 -3.75(-1.92%)
May 17, 2021 190.22 197.98 189.49 195.71 2,050,383 +5.46(+2.87%)
May 14, 2021 181.09 192.22 179.19 190.25 3,020,027 +11.82(+6.63%)
May 13, 2021 185.87 187.47 170.46 178.43 3,092,277 -5.27(-2.87%)
May 12, 2021 194.08 195.41 183.23 183.70 3,240,833 -11.73(-6.00%)
May 11, 2021 184.17 199.85 182.58 195.43 4,722,862 -4.27(-2.14%)
May 10, 2021 198.18 200.30 182.15 199.71 7,373,507 +18.40(+10.15%)
May 07, 2021 180.94 183.40 173.11 181.31 4,522,531 +15.50(+9.35%)
May 06, 2021 144.15 169.64 143.10 165.80 10,099,994 -2.73(-1.62%)
May 05, 2021 182.99 193.51 159.11 168.54 9,258,703 -6.03(-3.45%)
May 04, 2021 209.72 210.36 167.09 174.57 12,253,237 -31.60(-15.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.