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

Biontech Se ADR (NQ: BNTX )

90.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Apr 30, 2021 180.88 191.29 178.29 185.79 3,552,707 +8.52(+4.80%)
Apr 29, 2021 178.20 182.29 174.91 177.28 2,099,373 +3.83(+2.21%)
Apr 28, 2021 169.71 174.85 167.06 173.45 1,524,725 +2.89(+1.70%)
Apr 27, 2021 171.08 173.56 167.03 170.56 2,089,398 -1.79(-1.04%)
Apr 26, 2021 165.57 172.46 159.41 172.34 3,126,868 +1.63(+0.95%)
Apr 23, 2021 172.04 175.30 168.76 170.72 3,149,990 +4.00(+2.40%)
Apr 22, 2021 162.81 173.68 162.62 166.72 4,790,548 +7.06(+4.42%)
Apr 21, 2021 152.80 159.93 150.11 159.66 2,447,039 +5.55(+3.60%)
Apr 20, 2021 143.55 155.22 138.95 154.12 3,261,814 +6.61(+4.48%)
Apr 19, 2021 145.03 154.74 144.85 147.51 3,471,082 -2.03(-1.36%)
Apr 16, 2021 139.62 150.31 139.62 149.54 4,686,173 +10.68(+7.69%)
Apr 15, 2021 128.28 138.93 126.47 138.86 3,754,998 +8.01(+6.12%)
Apr 14, 2021 129.07 130.85 127.50 130.85 3,393,736 +2.92(+2.28%)
Apr 13, 2021 123.35 129.08 123.12 127.93 4,241,958 +8.01(+6.68%)
Apr 12, 2021 118.96 120.64 116.73 119.92 1,641,616 -0.61(-0.51%)
Apr 09, 2021 113.43 121.87 113.20 120.53 4,248,697 +7.55(+6.68%)
Apr 08, 2021 111.77 114.76 111.02 112.98 1,015,004 +1.15(+1.03%)
Apr 07, 2021 114.23 114.72 110.74 111.82 1,165,954 -3.78(-3.27%)
Apr 06, 2021 114.16 116.19 112.66 115.60 1,542,741 +1.76(+1.54%)
Apr 05, 2021 112.50 114.34 108.55 113.85 1,403,109 +1.48(+1.32%)
Apr 01, 2021 109.05 112.57 109.04 112.37 2,047,635 +4.62(+4.29%)
Mar 31, 2021 108.03 109.53 105.69 107.75 2,207,489 +4.69(+4.55%)
Mar 30, 2021 98.48 105.07 97.30 103.06 3,509,521 +8.42(+8.89%)
Mar 29, 2021 96.25 97.56 92.52 94.64 1,079,270 +0.15(+0.16%)
Mar 26, 2021 96.21 96.25 92.58 94.50 922,581 +0.62(+0.66%)
Mar 25, 2021 92.87 96.16 91.70 93.87 1,315,930 +1.07(+1.15%)
Mar 24, 2021 98.92 100.14 92.16 92.81 2,231,569 -5.98(-6.05%)
Mar 23, 2021 105.91 105.93 98.79 98.79 1,225,364 -6.80(-6.44%)
Mar 22, 2021 105.22 107.27 104.92 105.59 640,151 -0.58(-0.55%)
Mar 19, 2021 103.12 106.38 101.46 106.17 1,160,826 +3.89(+3.80%)
Mar 18, 2021 103.01 103.53 101.67 102.28 710,256 -2.97(-2.82%)
Mar 17, 2021 104.34 106.38 101.44 105.25 932,888 -1.42(-1.33%)
Mar 16, 2021 107.82 109.52 103.32 106.67 1,395,410 +0.22(+0.20%)
Mar 15, 2021 102.62 106.72 100.69 106.46 1,384,138 +4.54(+4.45%)
Mar 12, 2021 98.03 101.92 97.70 101.92 799,050 +0.67(+0.66%)
Mar 11, 2021 99.17 101.64 98.92 101.25 1,075,410 +4.52(+4.67%)
Mar 10, 2021 99.11 100.64 95.80 96.73 1,394,526 +1.52(+1.60%)
Mar 09, 2021 92.87 96.64 92.33 95.21 1,332,619 +6.11(+6.86%)
Mar 08, 2021 93.58 94.44 89.10 89.10 1,540,877 -5.83(-6.14%)
Mar 05, 2021 94.42 95.56 90.02 94.93 1,716,260 +1.04(+1.10%)
Mar 04, 2021 96.11 99.58 91.29 93.89 2,361,764 -2.07(-2.16%)
Mar 03, 2021 103.45 103.61 95.97 95.97 2,168,426 -7.63(-7.36%)
Mar 02, 2021 108.41 108.41 102.86 103.59 1,105,491 -5.16(-4.75%)
Mar 01, 2021 108.55 109.98 106.63 108.75 897,023 +1.16(+1.08%)
Feb 26, 2021 112.40 113.46 107.59 107.59 1,042,362 -3.26(-2.94%)
Feb 25, 2021 113.35 115.80 109.71 110.85 1,139,290 -1.82(-1.61%)
Feb 24, 2021 109.05 113.07 107.79 112.66 1,423,068 +2.17(+1.96%)
Feb 23, 2021 109.01 110.75 104.80 110.49 2,115,586 -2.59(-2.29%)
Feb 22, 2021 115.90 118.22 112.52 113.09 1,597,847 -1.08(-0.94%)
Feb 19, 2021 111.61 115.34 111.53 114.16 1,399,984 +3.00(+2.70%)
Feb 18, 2021 106.57 112.11 105.94 111.16 1,626,257 -0.90(-0.80%)
Feb 17, 2021 111.16 112.48 106.69 112.06 1,348,868 -0.81(-0.72%)
Feb 16, 2021 116.00 116.26 111.06 112.87 1,536,043 -3.14(-2.70%)
Feb 12, 2021 116.93 117.23 114.32 116.01 1,042,261 -0.46(-0.40%)
Feb 11, 2021 117.43 118.35 113.90 116.47 1,369,222 -1.30(-1.11%)
Feb 10, 2021 117.49 118.74 115.55 117.77 1,415,854 +1.80(+1.55%)
Feb 09, 2021 118.39 118.40 115.57 115.98 1,112,299 -1.94(-1.65%)
Feb 08, 2021 116.06 119.39 116.05 117.92 1,948,667 +1.90(+1.64%)
Feb 05, 2021 115.88 117.64 115.02 116.02 888,531 +0.01(+0.01%)
Feb 04, 2021 116.34 118.50 115.44 116.01 1,461,154 -0.45(-0.39%)
Feb 03, 2021 112.70 117.68 112.21 116.46 2,457,868 +3.22(+2.84%)
Feb 02, 2021 113.48 114.35 109.10 113.25 1,931,853 -1.32(-1.15%)
Feb 01, 2021 116.29 117.96 111.99 114.57 2,935,574 -0.83(-0.72%)
Jan 29, 2021 112.14 116.61 109.93 115.40 6,711,413 +6.85(+6.31%)
Jan 28, 2021 106.24 109.77 105.19 108.55 2,324,812 +3.98(+3.80%)
Jan 27, 2021 102.97 109.40 101.66 104.57 2,163,655 -0.32(-0.30%)
Jan 26, 2021 108.82 111.34 104.10 104.89 3,911,666 -4.26(-3.91%)
Jan 25, 2021 106.57 109.52 103.75 109.15 2,919,530 +2.14(+2.00%)
Jan 22, 2021 103.12 107.05 102.94 107.01 1,718,895 +2.97(+2.85%)
Jan 21, 2021 102.63 105.88 101.84 104.04 2,283,878 +2.17(+2.13%)
Jan 20, 2021 103.03 104.11 100.98 101.87 1,635,384 -1.45(-1.40%)
Jan 19, 2021 99.92 104.05 98.88 103.32 2,042,098 +3.07(+3.06%)
Jan 15, 2021 102.87 103.60 95.97 100.25 3,193,667 -4.20(-4.02%)
Jan 14, 2021 101.43 105.09 100.91 104.45 1,933,515 +3.20(+3.16%)
Jan 13, 2021 102.11 104.60 100.69 101.25 1,834,506 -2.80(-2.69%)
Jan 12, 2021 103.58 106.26 99.68 104.06 3,598,973 -3.40(-3.17%)
Jan 11, 2021 101.48 107.96 100.75 107.46 4,826,297 +8.40(+8.48%)
Jan 08, 2021 96.80 99.86 95.72 99.06 4,041,764 +6.61(+7.15%)
Jan 07, 2021 92.76 93.54 89.81 92.45 3,015,916 +2.50(+2.78%)
Jan 06, 2021 85.60 90.28 85.11 89.96 3,106,041 +4.32(+5.05%)
Jan 05, 2021 86.79 87.81 83.77 85.63 1,993,900 +1.04(+1.22%)
Jan 04, 2021 84.32 86.97 81.90 84.60 3,177,502 +4.15(+5.16%)
Dec 31, 2020 80.44 80.44 80.44 2,975,816 -2.39(-2.88%)
Dec 30, 2020 88.81 89.69 81.93 82.83 2,975,816 -4.28(-4.92%)
Dec 29, 2020 83.33 88.21 82.74 87.11 3,342,722 +0.17(+0.19%)
Dec 28, 2020 93.75 94.14 85.92 86.95 4,755,268 -8.73(-9.13%)
Dec 24, 2020 97.20 98.57 95.36 95.68 1,053,003 -3.06(-3.10%)
Dec 23, 2020 95.84 99.17 93.75 98.74 3,457,364 -0.49(-0.50%)
Dec 22, 2020 105.66 105.79 94.34 99.23 5,090,230 -5.82(-5.54%)
Dec 21, 2020 106.09 106.54 103.19 105.05 2,641,050 +2.19(+2.13%)
Dec 18, 2020 105.05 105.36 101.22 102.86 3,149,686 -2.16(-2.06%)
Dec 17, 2020 101.28 106.17 100.28 105.03 3,521,698 +0.64(+0.62%)
Dec 16, 2020 110.74 111.36 100.98 104.38 4,845,488 -5.35(-4.87%)
Dec 15, 2020 112.70 114.72 106.90 109.73 5,774,956 +2.89(+2.71%)
Dec 14, 2020 124.96 125.32 103.86 106.84 11,004,306 -18.78(-14.95%)
Dec 11, 2020 128.38 129.27 122.99 125.62 4,361,283 -2.21(-1.73%)
Dec 10, 2020 122.19 128.23 121.66 127.83 5,301,451 +6.64(+5.48%)
Dec 09, 2020 127.29 127.35 115.04 121.19 5,315,168 -5.23(-4.14%)
Dec 08, 2020 125.32 128.19 124.83 126.42 4,638,925 +2.38(+1.92%)
Dec 07, 2020 119.40 124.71 119.40 124.04 4,967,598 +5.62(+4.75%)
Dec 04, 2020 116.28 119.16 112.91 118.42 3,184,546 +1.30(+1.11%)
Dec 03, 2020 118.27 120.19 113.48 117.11 4,298,635 -2.38(-1.99%)
Dec 02, 2020 119.25 121.96 114.89 119.49 7,233,768 +6.99(+6.21%)
Dec 01, 2020 122.86 126.44 106.57 112.50 9,749,844 -10.09(-8.23%)
Nov 30, 2020 112.14 123.26 112.00 122.60 10,014,540 +14.06(+12.96%)
Nov 27, 2020 105.03 109.73 104.70 108.54 3,926,340 +4.96(+4.79%)
Nov 25, 2020 98.68 104.66 97.79 103.57 3,047,639 +3.05(+3.03%)
Nov 24, 2020 99.59 102.06 96.27 100.53 3,902,737 -4.57(-4.35%)
Nov 23, 2020 108.28 108.53 102.82 105.09 5,250,493 +2.40(+2.34%)
Nov 20, 2020 98.68 103.94 97.74 102.70 6,867,473 +9.02(+9.63%)
Nov 19, 2020 90.39 93.83 90.08 93.68 3,406,988 +4.43(+4.96%)
Nov 18, 2020 89.60 91.24 87.09 89.25 5,832,522 +3.46(+4.04%)
Nov 17, 2020 87.82 90.79 85.51 85.78 4,091,578 -4.53(-5.02%)
Nov 16, 2020 95.36 95.72 85.92 90.31 11,297,092 -14.29(-13.66%)
Nov 13, 2020 102.75 106.77 102.00 104.60 3,049,868 +4.31(+4.30%)
Nov 12, 2020 105.40 105.72 99.17 100.29 3,646,032 -7.72(-7.15%)
Nov 11, 2020 110.52 111.02 107.18 108.00 3,310,953 -3.27(-2.94%)
Nov 10, 2020 108.55 111.90 104.80 111.27 8,116,613 +7.86(+7.60%)
Nov 09, 2020 112.52 113.48 97.21 103.42 14,791,803 +12.63(+13.91%)
Nov 06, 2020 90.79 90.98 89.14 90.79 872,824 +0.00(+0.00%)
Nov 05, 2020 90.12 91.61 88.49 90.79 1,474,310 +1.29(+1.44%)
Nov 04, 2020 85.37 89.93 85.37 89.49 1,721,089 +3.42(+3.98%)
Nov 03, 2020 83.79 87.04 83.73 86.07 1,095,505 +0.12(+0.14%)
Nov 02, 2020 86.74 86.84 82.08 85.95 2,167,126 +1.72(+2.04%)
Oct 30, 2020 85.86 87.33 81.95 84.23 2,288,414 +0.54(+0.65%)
Oct 29, 2020 80.41 84.64 78.17 83.69 2,542,275 +7.63(+10.03%)
Oct 28, 2020 78.84 79.67 74.36 76.06 2,598,176 -6.78(-8.18%)
Oct 27, 2020 81.90 82.95 79.45 82.84 2,250,172 +1.01(+1.23%)
Oct 26, 2020 87.06 88.65 79.29 81.84 2,912,603 -5.68(-6.49%)
Oct 23, 2020 88.42 88.80 85.91 87.52 2,107,526 +2.30(+2.70%)
Oct 22, 2020 87.81 88.93 84.29 85.22 2,231,978 -1.34(-1.55%)
Oct 21, 2020 91.53 91.71 84.54 86.56 3,428,516 -6.54(-7.03%)
Oct 20, 2020 92.68 94.85 90.40 93.10 1,895,652 +0.42(+0.46%)
Oct 19, 2020 94.96 96.01 91.02 92.68 2,835,155 -0.17(-0.18%)
Oct 16, 2020 92.36 92.91 90.34 92.85 2,829,762 +3.66(+4.10%)
Oct 15, 2020 84.52 89.23 84.37 89.19 2,058,497 +3.47(+4.05%)
Oct 14, 2020 94.16 94.18 83.93 85.71 4,244,287 -6.06(-6.60%)
Oct 13, 2020 88.89 92.78 88.38 91.77 2,555,277 +4.20(+4.80%)
Oct 12, 2020 89.80 90.69 86.44 87.57 2,606,621 -0.30(-0.34%)
Oct 09, 2020 87.81 88.81 86.34 87.86 1,482,068 +1.08(+1.24%)
Oct 08, 2020 84.70 88.25 84.47 86.79 1,849,036 +1.70(+1.99%)
Oct 07, 2020 82.22 85.30 79.63 85.09 2,384,954 +0.63(+0.75%)
Oct 06, 2020 85.69 87.13 82.42 84.46 5,770,708 +5.49(+6.95%)
Oct 05, 2020 74.70 80.48 74.65 78.97 3,798,815 +6.25(+8.59%)
Oct 02, 2020 70.90 74.01 70.22 72.73 2,358,946 +0.98(+1.36%)
Oct 01, 2020 69.08 71.91 68.39 71.75 2,399,847 +3.43(+5.03%)
Sep 30, 2020 66.51 68.55 66.21 68.32 1,769,397 +2.34(+3.54%)
Sep 29, 2020 65.72 66.22 64.89 65.98 861,112 +0.36(+0.54%)
Sep 28, 2020 66.11 66.90 64.85 65.62 1,772,816 -0.19(-0.28%)
Sep 25, 2020 60.46 65.99 60.46 65.81 1,692,749 +3.81(+6.14%)
Sep 24, 2020 61.79 63.09 58.03 62.00 2,901,350 -0.99(-1.57%)
Sep 23, 2020 66.36 66.39 62.85 62.99 1,697,938 -3.18(-4.80%)
Sep 22, 2020 64.52 66.87 62.77 66.16 1,588,998 +0.92(+1.41%)
Sep 21, 2020 64.69 65.33 61.48 65.25 2,146,123 -0.87(-1.31%)
Sep 18, 2020 67.11 67.54 64.31 66.12 2,643,705 +0.22(+0.33%)
Sep 17, 2020 65.94 67.80 64.29 65.90 2,896,681 +0.28(+0.42%)
Sep 16, 2020 64.65 66.40 64.55 65.62 2,262,783 -0.41(-0.63%)
Sep 15, 2020 69.08 69.08 65.28 66.04 3,207,971 -0.55(-0.83%)
Sep 14, 2020 66.61 68.73 65.89 66.59 3,416,568 +2.32(+3.61%)
Sep 11, 2020 60.64 64.42 60.24 64.27 2,548,853 +3.88(+6.42%)
Sep 10, 2020 61.18 61.46 59.70 60.39 1,774,853 -1.11(-1.80%)
Sep 09, 2020 62.17 62.54 59.80 61.50 3,449,847 +2.46(+4.16%)
Sep 08, 2020 59.37 60.19 57.92 59.04 2,923,719 +1.24(+2.15%)
Sep 04, 2020 58.50 59.17 53.39 57.80 2,011,964 -0.70(-1.20%)
Sep 03, 2020 62.61 62.83 56.35 58.50 2,615,033 -2.67(-4.37%)
Sep 02, 2020 55.27 62.45 54.23 61.17 3,941,194 +4.12(+7.23%)
Sep 01, 2020 57.93 59.73 55.91 57.05 3,620,866 -3.39(-5.62%)
Aug 31, 2020 61.99 62.35 59.54 60.44 2,242,360 -2.71(-4.30%)
Aug 28, 2020 64.18 64.64 62.48 63.16 1,788,311 -1.57(-2.42%)
Aug 27, 2020 67.30 67.78 63.93 64.72 2,003,974 -2.28(-3.40%)
Aug 26, 2020 69.08 69.08 66.16 67.00 1,733,561 -2.56(-3.67%)
Aug 25, 2020 69.14 69.57 67.31 69.56 1,596,953 -0.36(-0.51%)
Aug 24, 2020 75.97 76.38 68.83 69.91 3,438,875 -2.14(-2.97%)
Aug 21, 2020 70.82 75.27 69.41 72.06 6,374,464 +6.66(+10.19%)
Aug 20, 2020 65.21 69.36 63.23 65.39 2,970,198 +0.66(+1.02%)
Aug 19, 2020 66.53 66.59 64.15 64.73 2,356,358 -2.25(-3.36%)
Aug 18, 2020 68.77 69.42 66.17 66.98 1,927,455 -2.35(-3.39%)
Aug 17, 2020 68.18 70.42 67.90 69.33 1,972,975 +1.60(+2.36%)
Aug 14, 2020 69.99 70.04 67.12 67.73 1,887,217 -2.33(-3.32%)
Aug 13, 2020 67.35 70.59 66.41 70.06 2,422,056 +1.87(+2.73%)
Aug 12, 2020 69.95 70.22 65.25 68.20 3,296,336 +0.65(+0.96%)
Aug 11, 2020 68.09 71.92 65.63 67.55 4,084,109 -5.43(-7.44%)
Aug 10, 2020 75.98 76.26 69.96 72.97 2,864,318 -3.01(-3.96%)
Aug 07, 2020 76.07 77.50 73.05 75.98 3,078,851 -0.08(-0.10%)
Aug 06, 2020 78.24 79.20 75.57 76.06 3,213,334 -4.16(-5.19%)
Aug 05, 2020 81.73 82.10 75.84 80.23 4,139,806 -1.85(-2.25%)
Aug 04, 2020 83.33 83.38 80.01 82.07 2,440,729 -2.27(-2.69%)
Aug 03, 2020 81.89 84.35 80.76 84.34 2,465,468 +3.32(+4.09%)
Jul 31, 2020 84.86 85.80 79.78 81.03 2,678,262 -2.02(-2.44%)
Jul 30, 2020 78.01 83.76 76.97 83.05 3,342,508 +1.64(+2.01%)
Jul 29, 2020 84.41 85.64 78.96 81.41 3,889,202 -2.84(-3.37%)
Jul 28, 2020 87.82 89.21 82.99 84.25 5,172,616 -1.13(-1.33%)
Jul 27, 2020 86.29 87.04 80.69 85.39 5,177,335 +2.33(+2.80%)
Jul 24, 2020 85.16 85.56 79.28 83.06 7,204,827 -4.28(-4.90%)
Jul 23, 2020 96.22 99.81 85.85 87.34 16,101,225 -15.45(-15.03%)
Jul 22, 2020 97.88 103.60 92.41 102.80 13,987,111 +12.40(+13.72%)
Jul 21, 2020 90.79 96.53 88.86 90.39 6,110,907 +3.36(+3.85%)
Jul 20, 2020 90.54 94.82 84.64 87.04 7,884,250 +2.91(+3.46%)
Jul 17, 2020 75.53 85.26 75.41 84.12 5,121,115 +9.26(+12.36%)
Jul 16, 2020 79.44 79.44 73.58 74.87 2,884,879 -2.10(-2.73%)
Jul 15, 2020 84.94 86.42 75.79 76.97 3,957,696 -5.80(-7.01%)
Jul 14, 2020 81.48 83.88 76.97 82.77 4,806,092 +6.02(+7.84%)
Jul 13, 2020 77.43 83.77 74.75 76.75 8,636,677 +7.32(+10.55%)
Jul 10, 2020 66.12 70.35 66.12 69.43 2,912,656 +4.69(+7.24%)
Jul 09, 2020 65.73 67.10 63.66 64.74 1,199,974 -1.92(-2.89%)
Jul 08, 2020 66.32 67.67 65.58 66.67 1,468,435 -1.76(-2.57%)
Jul 07, 2020 63.16 69.95 62.67 68.42 2,292,556 +3.78(+5.85%)
Jul 06, 2020 64.72 66.02 63.48 64.65 1,671,250 +2.21(+3.54%)
Jul 02, 2020 67.34 68.47 61.90 62.43 3,979,036 -0.86(-1.36%)
Jul 01, 2020 76.67 78.33 61.48 63.29 10,003,952 -2.57(-3.90%)
Jun 30, 2020 65.29 67.35 61.40 65.86 2,005,461 +0.93(+1.43%)
Jun 29, 2020 64.81 70.44 63.27 64.93 4,064,181 +3.62(+5.91%)
Jun 26, 2020 55.88 62.53 55.75 61.31 2,868,574 +2.39(+4.05%)
Jun 25, 2020 53.79 59.13 52.81 58.92 2,437,279 +4.91(+9.10%)
Jun 24, 2020 52.30 54.62 51.13 54.01 1,361,068 +1.95(+3.75%)
Jun 23, 2020 54.89 55.26 50.84 52.05 2,169,838 -4.64(-8.18%)
Jun 22, 2020 51.26 58.12 51.17 56.69 2,712,825 +6.01(+11.86%)
Jun 19, 2020 50.23 50.90 49.25 50.68 745,543 +0.41(+0.82%)
Jun 18, 2020 49.20 50.91 49.17 50.27 699,922 +0.09(+0.18%)
Jun 17, 2020 49.09 50.82 48.85 50.18 732,743 +0.94(+1.90%)
Jun 16, 2020 50.33 50.82 48.44 49.24 913,500 -0.94(-1.87%)
Jun 15, 2020 48.08 50.49 47.65 50.18 1,104,233 +2.24(+4.67%)
Jun 12, 2020 48.72 48.79 46.39 47.94 870,594 -0.02(-0.04%)
Jun 11, 2020 47.96 48.54 46.45 47.96 1,342,293 +1.17(+2.51%)
Jun 10, 2020 47.17 47.37 45.94 46.78 924,712 -0.38(-0.80%)
Jun 09, 2020 47.17 47.46 46.25 47.16 983,327 -0.98(-2.03%)
Jun 08, 2020 48.57 48.59 46.79 48.14 1,157,912 -0.39(-0.81%)
Jun 05, 2020 49.14 49.57 47.86 48.53 779,289 -0.81(-1.64%)
Jun 04, 2020 49.78 51.18 49.04 49.34 631,837 -1.14(-2.27%)
Jun 03, 2020 51.17 51.54 48.89 50.48 1,395,441 -1.20(-2.33%)
Jun 02, 2020 51.29 52.15 49.44 51.69 697,820 +0.08(+0.15%)
Jun 01, 2020 49.34 52.51 48.89 51.61 1,292,496 +2.73(+5.59%)
May 29, 2020 47.55 48.88 46.54 48.88 770,878 +2.62(+5.68%)
May 28, 2020 47.70 49.45 46.13 46.25 1,123,988 -0.71(-1.51%)
May 27, 2020 48.88 49.56 45.69 46.96 1,830,702 -3.25(-6.47%)
May 26, 2020 51.71 51.86 48.69 50.21 1,531,647 -0.15(-0.29%)
May 22, 2020 51.46 51.92 50.09 50.36 954,097 -0.71(-1.39%)
May 21, 2020 53.39 53.48 50.47 51.07 1,108,008 -1.27(-2.43%)
May 20, 2020 52.51 53.01 50.94 52.34 2,004,256 +2.42(+4.84%)
May 19, 2020 56.25 57.17 49.29 49.92 3,652,579 -9.45(-15.92%)
May 18, 2020 54.02 59.63 49.93 59.38 5,083,246 +10.54(+21.58%)
May 15, 2020 47.87 49.08 47.56 48.84 804,421 +0.82(+1.71%)
May 14, 2020 47.92 48.43 44.48 48.02 1,112,800 +0.17(+0.35%)
May 13, 2020 49.83 50.22 46.80 47.85 1,488,104 -0.83(-1.70%)
May 12, 2020 49.73 51.43 48.55 48.68 1,934,854 -0.64(-1.30%)
May 11, 2020 48.95 50.12 47.28 49.32 1,909,151 +0.73(+1.50%)
May 08, 2020 48.51 49.23 47.57 48.59 707,237 -0.08(-0.16%)
May 07, 2020 48.61 48.85 47.71 48.67 826,854 +1.52(+3.22%)
May 06, 2020 49.48 49.54 46.87 47.15 901,582 -2.19(-4.44%)
May 05, 2020 47.77 49.71 47.08 49.34 2,638,560 +4.16(+9.22%)
May 04, 2020 44.60 46.84 43.77 45.18 794,798 +0.66(+1.49%)
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.