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 (%)
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%)
Sep 01, 2021 329.84 332.06 322.19 328.11 2,663,741 +3.14(+0.97%)
Aug 31, 2021 335.77 344.73 322.78 324.97 3,369,173 -15.47(-4.54%)
Aug 30, 2021 346.37 355.57 338.26 340.44 3,048,436 -13.30(-3.76%)
Aug 27, 2021 363.92 365.43 350.13 353.75 2,363,820 -11.36(-3.11%)
Aug 26, 2021 366.10 372.61 361.18 365.11 1,950,210 -5.96(-1.61%)
Aug 25, 2021 356.02 371.57 346.37 371.06 3,029,320 +8.52(+2.35%)
Aug 24, 2021 372.35 374.96 349.52 362.55 4,828,340 -14.51(-3.85%)
Aug 23, 2021 368.59 382.88 365.31 377.06 7,021,096 +32.98(+9.58%)
Aug 20, 2021 331.91 351.79 328.60 344.08 4,032,045 +16.65(+5.08%)
Aug 19, 2021 344.10 350.61 326.59 327.43 4,698,959 -31.76(-8.84%)
Aug 18, 2021 363.60 369.85 342.45 359.18 4,863,440 -2.25(-0.62%)
Aug 17, 2021 317.75 362.11 315.77 361.43 8,206,325 +22.86(+6.75%)
Aug 16, 2021 363.31 364.96 315.82 338.57 8,094,369 -33.77(-9.07%)
Aug 13, 2021 382.03 384.85 362.45 372.34 3,739,834 +3.57(+0.97%)
Aug 12, 2021 374.98 386.40 351.31 368.77 7,362,013 +14.32(+4.04%)
Aug 11, 2021 408.44 412.48 331.76 354.45 14,769,307 -56.55(-13.76%)
Aug 10, 2021 451.95 457.87 405.94 411.00 8,339,610 -30.32(-6.87%)
Aug 09, 2021 402.84 453.81 398.22 441.32 12,179,135 +57.45(+14.97%)
Aug 06, 2021 390.77 397.83 363.25 383.87 5,771,409 -15.70(-3.93%)
Aug 05, 2021 401.13 412.79 370.15 399.57 7,423,590 -9.39(-2.30%)
Aug 04, 2021 356.23 428.17 349.33 408.97 13,879,281 +61.80(+17.80%)
Aug 03, 2021 336.51 349.40 332.55 347.17 4,188,484 +11.45(+3.41%)
Aug 02, 2021 340.70 348.97 328.78 335.72 5,081,579 +11.70(+3.61%)
Jul 30, 2021 310.85 326.63 304.17 324.01 4,087,812 +15.55(+5.04%)
Jul 29, 2021 323.46 324.36 299.45 308.46 4,147,175 -0.85(-0.27%)
Jul 28, 2021 285.18 311.00 278.77 309.31 4,937,188 +29.06(+10.37%)
Jul 27, 2021 289.13 292.55 268.59 280.25 4,375,786 -2.23(-0.79%)
Jul 26, 2021 285.68 293.80 273.03 282.48 4,078,369 +4.24(+1.52%)
Jul 23, 2021 283.24 288.48 263.50 278.24 4,516,199 +0.97(+0.35%)
Jul 22, 2021 266.00 280.12 261.11 277.27 5,662,490 +21.09(+8.23%)
Jul 21, 2021 241.72 258.31 238.87 256.18 5,404,006 +14.25(+5.89%)
Jul 20, 2021 237.75 249.22 229.77 241.93 6,688,642 +2.50(+1.04%)
Jul 19, 2021 224.06 244.04 223.42 239.44 5,214,150 +11.02(+4.83%)
Jul 16, 2021 222.11 230.16 219.41 228.41 5,117,616 +10.25(+4.70%)
Jul 15, 2021 210.06 219.25 209.28 218.16 2,925,180 +8.96(+4.28%)
Jul 14, 2021 205.19 212.06 201.98 209.20 1,545,428 +4.10(+2.00%)
Jul 13, 2021 211.60 211.60 204.07 205.10 1,817,891 -7.75(-3.64%)
Jul 12, 2021 214.50 217.45 211.67 212.84 1,105,046 -1.69(-0.79%)
Jul 09, 2021 213.38 214.72 205.75 214.53 2,092,983 +9.35(+4.56%)
Jul 08, 2021 192.05 205.99 191.48 205.18 2,036,265 +1.96(+0.97%)
Jul 07, 2021 208.71 208.81 200.37 203.21 1,445,641 -7.47(-3.55%)
Jul 06, 2021 210.61 213.57 206.39 210.68 2,077,259 -10.36(-4.69%)
Jul 02, 2021 221.92 224.00 215.25 221.04 980,772 +0.00(+0.00%)
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.