Skip to main content

Biontech Se ADR (NQ: BNTX )

92.25 -0.72 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 91.71 94.26 91.71 93.54 554,418 +0.29(+0.31%)
Oct 30, 2023 91.47 94.01 91.47 93.25 666,935 +2.05(+2.25%)
Oct 27, 2023 97.40 97.75 90.70 91.20 1,011,245 -5.44(-5.63%)
Oct 26, 2023 96.19 97.93 95.73 96.64 512,245 +1.39(+1.46%)
Oct 25, 2023 95.55 96.64 93.55 95.25 515,002 -0.55(-0.57%)
Oct 24, 2023 97.49 98.59 95.49 95.80 1,008,607 +3.28(+3.55%)
Oct 23, 2023 88.87 95.20 88.00 92.52 1,352,538 +1.61(+1.77%)
Oct 20, 2023 91.88 92.32 90.15 90.91 874,993 -2.33(-2.50%)
Oct 19, 2023 94.00 94.38 91.94 93.24 825,061 -1.14(-1.21%)
Oct 18, 2023 95.85 96.16 93.99 94.38 821,048 -2.21(-2.29%)
Oct 17, 2023 96.25 97.57 95.50 96.59 817,441 -0.38(-0.39%)
Oct 16, 2023 98.15 99.97 94.85 96.97 2,557,360 -6.61(-6.38%)
Oct 13, 2023 107.78 108.00 103.01 103.58 859,715 -5.32(-4.89%)
Oct 12, 2023 109.82 110.00 107.90 108.90 462,195 -2.04(-1.84%)
Oct 11, 2023 111.57 112.52 110.25 110.94 281,871 -0.23(-0.21%)
Oct 10, 2023 109.50 112.34 108.96 111.17 425,383 +1.86(+1.70%)
Oct 09, 2023 109.57 110.41 107.50 109.31 450,716 -1.90(-1.71%)
Oct 06, 2023 109.40 112.37 109.03 111.21 520,242 +1.36(+1.24%)
Oct 05, 2023 109.76 111.43 107.59 109.85 498,712 -0.39(-0.35%)
Oct 04, 2023 108.30 110.45 107.26 110.24 576,472 +0.91(+0.83%)
Oct 03, 2023 111.31 112.00 107.72 109.33 692,810 -3.42(-3.03%)
Oct 02, 2023 109.25 113.04 108.07 112.75 1,117,676 +4.11(+3.78%)
Sep 29, 2023 102.39 110.50 102.39 108.64 1,208,763 +6.61(+6.48%)
Sep 28, 2023 103.34 103.38 100.83 102.03 637,780 -1.09(-1.06%)
Sep 27, 2023 101.49 103.45 100.90 103.12 330,505 +1.26(+1.24%)
Sep 26, 2023 102.08 102.64 101.09 101.86 419,072 -1.26(-1.22%)
Sep 25, 2023 104.00 103.15 102.48 103.12 401,020 -1.52(-1.45%)
Sep 22, 2023 106.09 106.69 104.64 104.64 470,668 -1.79(-1.68%)
Sep 21, 2023 107.27 108.47 106.25 106.43 314,035 -2.18(-2.01%)
Sep 20, 2023 110.79 110.79 108.58 108.61 214,353 -1.82(-1.65%)
Sep 19, 2023 109.03 111.19 108.78 110.43 319,483 +1.39(+1.27%)
Sep 18, 2023 113.06 113.24 108.59 109.04 679,414 -4.02(-3.56%)
Sep 15, 2023 114.00 114.55 112.87 113.06 544,937 -0.75(-0.66%)
Sep 14, 2023 113.52 115.99 112.76 113.81 732,338 +0.56(+0.49%)
Sep 13, 2023 116.57 117.98 112.42 113.25 791,113 -2.38(-2.06%)
Sep 12, 2023 116.26 117.47 113.22 115.63 974,682 -2.32(-1.97%)
Sep 11, 2023 119.54 119.78 116.55 117.95 626,083 -2.18(-1.81%)
Sep 08, 2023 120.32 121.39 119.39 120.13 371,508 +0.40(+0.33%)
Sep 07, 2023 118.67 120.03 118.38 119.73 409,156 -0.33(-0.27%)
Sep 06, 2023 122.03 122.08 118.94 120.06 474,133 -1.94(-1.59%)
Sep 05, 2023 121.87 122.95 121.01 122.00 517,784 +0.25(+0.21%)
Sep 01, 2023 122.82 123.49 121.56 121.75 426,896 +0.82(+0.68%)
Aug 31, 2023 125.74 125.83 120.49 120.93 603,644 -4.15(-3.32%)
Aug 30, 2023 122.50 125.70 122.20 125.08 685,610 +2.52(+2.06%)
Aug 29, 2023 120.08 122.62 119.94 122.56 502,482 +1.88(+1.56%)
Aug 28, 2023 119.76 122.27 119.44 120.68 693,626 +3.07(+2.61%)
Aug 25, 2023 119.05 119.40 115.04 117.61 774,984 -1.44(-1.21%)
Aug 24, 2023 123.40 123.40 118.93 119.05 665,817 -3.95(-3.21%)
Aug 23, 2023 123.06 124.00 121.22 123.00 1,000,208 -0.82(-0.66%)
Aug 22, 2023 118.00 124.02 117.85 123.82 1,588,733 +6.29(+5.35%)
Aug 21, 2023 111.36 119.56 111.25 117.53 1,727,064 +7.17(+6.50%)
Aug 18, 2023 111.05 112.13 109.90 110.36 680,710 -2.86(-2.53%)
Aug 17, 2023 107.82 113.44 107.82 113.22 939,281 +5.26(+4.87%)
Aug 16, 2023 104.91 109.00 104.51 107.96 648,873 +2.26(+2.14%)
Aug 15, 2023 106.74 106.74 104.60 105.70 602,704 -1.74(-1.62%)
Aug 14, 2023 106.81 107.79 105.05 107.44 417,129 +0.52(+0.49%)
Aug 11, 2023 104.70 107.61 104.56 106.92 427,012 +1.46(+1.38%)
Aug 10, 2023 106.48 109.83 105.39 105.46 1,059,979 -1.03(-0.97%)
Aug 09, 2023 102.00 107.64 101.94 106.49 1,196,206 +4.72(+4.64%)
Aug 08, 2023 97.99 102.49 97.45 101.77 1,131,136 +3.27(+3.32%)
Aug 07, 2023 101.01 101.36 95.50 98.50 3,212,619 -7.98(-7.49%)
Aug 04, 2023 106.64 107.95 105.88 106.48 655,616 -0.17(-0.16%)
Aug 03, 2023 104.72 108.00 104.50 106.65 712,843 +1.67(+1.59%)
Aug 02, 2023 105.50 106.53 104.67 104.98 608,044 -2.15(-2.01%)
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.