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

Biontech Se ADR (NQ: BNTX )

87.21 +0.50 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2021 331.17 354.53 322.81 347.10 4,790,788 -10.64(-2.97%)
Nov 29, 2021 364.62 369.63 342.33 357.73 6,134,699 +14.33(+4.17%)
Nov 26, 2021 332.98 367.57 330.61 343.40 11,177,081 +42.67(+14.19%)
Nov 24, 2021 291.11 302.77 288.00 300.74 2,425,515 -4.03(-1.32%)
Nov 23, 2021 304.13 307.50 287.74 304.76 4,401,348 -12.70(-4.00%)
Nov 22, 2021 294.06 317.95 288.59 317.46 5,701,623 +31.54(+11.03%)
Nov 19, 2021 274.01 286.18 271.55 285.92 4,198,361 +15.48(+5.73%)
Nov 18, 2021 273.62 271.35 267.07 270.44 2,671,700 +2.03(+0.76%)
Nov 17, 2021 260.16 268.56 256.17 268.41 2,923,660 +13.77(+5.41%)
Nov 16, 2021 243.78 258.92 240.84 254.64 3,329,982 +7.47(+3.02%)
Nov 15, 2021 238.53 247.57 236.31 247.17 2,661,266 +12.18(+5.18%)
Nov 12, 2021 230.42 235.18 228.67 235.00 1,757,955 +2.22(+0.95%)
Nov 11, 2021 234.31 236.62 225.46 232.78 2,294,255 +0.48(+0.21%)
Nov 10, 2021 230.08 232.29 4,108,113 +8.91(+3.99%)
Nov 09, 2021 248.34 249.66 220.62 223.38 5,604,034 -16.02(-6.69%)
Nov 08, 2021 229.11 239.87 225.60 239.40 4,888,305 +25.62(+11.98%)
Nov 05, 2021 237.29 242.75 204.77 213.78 11,840,621 -56.54(-20.92%)
Nov 04, 2021 280.03 282.22 260.15 270.32 5,122,867 -21.19(-7.27%)
Nov 03, 2021 289.65 293.03 279.05 291.51 2,447,621 +5.85(+2.05%)
Nov 02, 2021 278.36 286.95 272.72 285.66 2,499,374 +14.96(+5.53%)
Nov 01, 2021 278.28 271.52 265.68 270.70 1,822,177 -4.35(-1.58%)
Oct 29, 2021 280.00 281.09 269.40 275.05 1,482,136 -5.18(-1.85%)
Oct 28, 2021 278.77 280.23 1,485,712 +5.14(+1.87%)
Oct 27, 2021 290.65 294.02 274.17 275.09 1,936,569 -13.44(-4.66%)
Oct 26, 2021 291.61 288.53 2,299,431 -2.50(-0.86%)
Oct 25, 2021 275.00 291.61 275.00 291.03 2,889,594 +16.36(+5.96%)
Oct 22, 2021 290.89 264.51 274.67 3,606,544 -7.91(-2.80%)
Oct 21, 2021 272.95 283.01 271.40 282.58 2,591,648 +16.72(+6.29%)
Oct 20, 2021 265.18 270.35 261.50 265.86 2,054,018 +6.48(+2.50%)
Oct 19, 2021 269.40 278.28 258.54 259.38 3,902,919 +1.74(+0.67%)
Oct 18, 2021 242.10 257.68 241.79 257.64 2,037,341 +13.23(+5.41%)
Oct 15, 2021 249.46 249.46 242.04 244.41 1,676,159 -2.62(-1.06%)
Oct 14, 2021 249.79 253.94 245.71 247.03 1,732,407 +0.92(+0.37%)
Oct 13, 2021 243.81 247.67 241.27 246.11 1,457,694 +5.56(+2.31%)
Oct 12, 2021 244.46 245.14 236.96 240.55 1,333,432 +0.74(+0.31%)
Oct 11, 2021 240.78 247.74 237.79 239.81 1,259,768 -2.89(-1.19%)
Oct 08, 2021 248.70 254.50 239.99 242.70 1,941,755 -0.61(-0.25%)
Oct 07, 2021 232.69 249.25 229.00 243.31 2,618,641 +10.29(+4.42%)
Oct 06, 2021 243.70 245.26 230.66 233.02 2,461,601 -13.80(-5.59%)
Oct 05, 2021 250.60 254.59 245.63 246.82 2,064,800 +1.20(+0.49%)
Oct 04, 2021 231.83 249.04 230.42 245.61 3,768,204 -5.81(-2.31%)
Oct 01, 2021 247.69 255.82 226.99 251.43 6,977,477 -17.96(-6.67%)
Sep 30, 2021 274.47 278.77 265.28 269.39 2,672,580 -4.39(-1.60%)
Sep 29, 2021 283.21 288.94 271.94 273.78 2,811,056 +0.91(+0.33%)
Sep 28, 2021 289.82 292.98 271.37 272.87 5,928,410 -30.17(-9.95%)
Sep 27, 2021 330.93 334.03 301.48 303.04 4,140,533 -26.04(-7.91%)
Sep 24, 2021 345.38 346.29 328.01 329.08 2,637,934 -19.25(-5.53%)
Sep 23, 2021 338.47 355.25 336.93 348.33 2,855,528 +13.55(+4.05%)
Sep 22, 2021 338.27 340.02 332.25 334.78 1,495,563 -2.06(-0.61%)
Sep 21, 2021 340.22 345.31 332.59 336.84 2,486,757 +1.82(+0.54%)
Sep 20, 2021 336.69 348.97 328.96 335.03 3,364,189 -19.41(-5.48%)
Sep 17, 2021 365.85 365.90 340.26 354.44 5,721,820 -13.29(-3.61%)
Sep 16, 2021 345.76 369.90 340.44 367.73 4,666,053 +17.17(+4.90%)
Sep 15, 2021 333.65 352.78 333.04 350.56 4,603,828 +20.10(+6.08%)
Sep 14, 2021 321.86 341.35 321.73 330.46 2,883,492 +7.64(+2.37%)
Sep 13, 2021 343.59 347.26 318.21 322.82 4,015,998 -21.76(-6.31%)
Sep 10, 2021 355.25 358.50 342.91 344.58 3,078,488 -2.16(-0.62%)
Sep 09, 2021 333.82 348.81 332.24 346.74 3,249,924 +14.94(+4.50%)
Sep 08, 2021 341.64 348.15 330.83 331.80 2,383,692 -10.23(-2.99%)
Sep 07, 2021 330.12 343.39 327.91 342.03 2,513,634 +12.15(+3.68%)
Sep 03, 2021 324.15 329.90 316.48 329.89 2,270,806 +5.69(+1.76%)
Sep 02, 2021 330.44 337.25 322.35 324.19 2,142,621 -3.92(-1.19%)
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.