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 (%)
Dec 29, 2023 105.68 106.38 104.11 105.54 500,631 -0.18(-0.17%)
Dec 28, 2023 106.84 107.70 105.00 105.72 527,382 -1.84(-1.71%)
Dec 27, 2023 104.90 108.36 104.90 107.56 640,466 +2.83(+2.70%)
Dec 26, 2023 105.74 105.94 104.23 104.73 383,797 -0.60(-0.57%)
Dec 22, 2023 103.95 106.60 103.59 105.33 617,696 +1.76(+1.70%)
Dec 21, 2023 103.49 105.00 102.71 103.57 730,705 +0.77(+0.75%)
Dec 20, 2023 105.25 105.97 102.20 102.80 740,039 -3.91(-3.66%)
Dec 19, 2023 104.50 107.08 104.50 106.71 950,133 +3.14(+3.03%)
Dec 18, 2023 101.98 104.42 101.17 103.57 808,169 +1.37(+1.34%)
Dec 15, 2023 104.18 105.90 101.32 102.20 911,718 -1.75(-1.68%)
Dec 14, 2023 100.37 105.94 99.26 103.95 1,493,342 +6.77(+6.97%)
Dec 13, 2023 94.52 97.30 92.02 97.18 1,926,517 -1.47(-1.49%)
Dec 12, 2023 100.23 100.83 96.81 98.65 780,951 -1.84(-1.83%)
Dec 11, 2023 101.87 101.98 99.93 100.49 739,311 -2.94(-2.84%)
Dec 08, 2023 101.19 103.62 100.70 103.43 458,965 +1.51(+1.48%)
Dec 07, 2023 101.33 102.00 99.14 101.92 809,534 +0.58(+0.58%)
Dec 06, 2023 98.56 102.51 97.61 101.34 810,275 +2.60(+2.63%)
Dec 05, 2023 98.60 99.03 97.93 98.74 800,565 -1.17(-1.17%)
Dec 04, 2023 98.47 99.96 95.19 99.91 823,141 +0.51(+0.51%)
Dec 01, 2023 96.79 99.64 94.70 99.40 802,925 -1.01(-1.01%)
Nov 30, 2023 100.64 103.41 99.28 100.41 658,562 +1.16(+1.17%)
Nov 29, 2023 98.80 102.02 98.80 99.25 426,876 +0.95(+0.97%)
Nov 28, 2023 97.02 98.85 95.85 98.30 470,226 +1.44(+1.49%)
Nov 27, 2023 99.94 99.94 96.42 96.86 492,320 -1.97(-1.99%)
Nov 24, 2023 97.44 100.12 97.17 98.83 279,430 +0.87(+0.89%)
Nov 22, 2023 97.21 98.34 96.50 97.96 363,915 +0.80(+0.82%)
Nov 21, 2023 98.16 98.31 95.29 97.16 503,178 -1.67(-1.69%)
Nov 20, 2023 99.07 99.69 98.76 98.83 400,892 -0.56(-0.56%)
Nov 17, 2023 99.94 100.72 98.86 99.39 293,272 -0.31(-0.31%)
Nov 16, 2023 99.90 100.13 98.26 99.70 370,521 -1.01(-1.00%)
Nov 15, 2023 100.32 102.26 100.27 100.71 372,731 +0.05(+0.05%)
Nov 14, 2023 99.08 101.72 98.79 100.66 363,364 +2.73(+2.79%)
Nov 13, 2023 98.28 98.76 96.24 97.93 354,898 -1.63(-1.64%)
Nov 10, 2023 99.30 100.58 97.77 99.56 392,600 +0.24(+0.24%)
Nov 09, 2023 99.55 99.75 97.72 99.32 566,350 -0.30(-0.30%)
Nov 08, 2023 102.50 102.58 98.69 99.62 432,500 -2.75(-2.69%)
Nov 07, 2023 99.36 102.43 97.16 102.37 707,346 +2.66(+2.67%)
Nov 06, 2023 101.28 104.50 98.72 99.71 1,425,626 +3.93(+4.10%)
Nov 03, 2023 93.34 98.34 93.33 95.78 1,099,625 +3.29(+3.56%)
Nov 02, 2023 90.20 92.72 88.66 92.49 984,453 -0.96(-1.03%)
Nov 01, 2023 93.00 94.86 92.30 93.45 491,021 -0.09(-0.10%)
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%)
Aug 01, 2023 108.61 108.61 106.34 107.13 595,458 -1.74(-1.60%)
Jul 31, 2023 107.60 109.97 107.08 108.87 610,923 +1.45(+1.35%)
Jul 28, 2023 105.00 107.89 105.00 107.42 688,077 +2.42(+2.30%)
Jul 27, 2023 106.48 106.67 104.76 105.00 506,151 -0.51(-0.48%)
Jul 26, 2023 106.73 107.09 105.10 105.51 679,684 -1.35(-1.26%)
Jul 25, 2023 106.67 109.65 106.67 106.86 627,831 -0.17(-0.16%)
Jul 24, 2023 108.61 108.70 106.12 107.03 620,053 -1.56(-1.44%)
Jul 21, 2023 107.50 109.53 106.58 108.59 680,046 +0.87(+0.81%)
Jul 20, 2023 109.56 109.56 107.60 107.72 487,249 -1.41(-1.29%)
Jul 19, 2023 108.10 110.19 107.90 109.13 632,960 +0.98(+0.91%)
Jul 18, 2023 107.50 109.16 107.48 108.15 448,222 +0.94(+0.88%)
Jul 17, 2023 107.95 108.77 106.94 107.21 498,011 -1.03(-0.95%)
Jul 14, 2023 110.41 110.41 108.11 108.24 531,408 -1.27(-1.16%)
Jul 13, 2023 109.89 110.31 108.96 109.51 543,400 +0.51(+0.47%)
Jul 12, 2023 109.00 110.24 108.18 109.00 557,735 +1.10(+1.02%)
Jul 11, 2023 106.99 108.72 106.74 107.90 455,326 +0.47(+0.44%)
Jul 10, 2023 107.62 108.92 107.14 107.43 481,276 +0.57(+0.53%)
Jul 07, 2023 105.66 107.64 105.51 106.86 327,563 +1.10(+1.04%)
Jul 06, 2023 108.03 108.25 105.03 105.76 708,789 -3.32(-3.04%)
Jul 05, 2023 107.68 112.37 107.50 109.08 816,330 +1.26(+1.17%)
Jul 03, 2023 107.42 109.30 107.25 107.82 346,185 -0.11(-0.10%)
Jun 30, 2023 107.43 108.67 106.97 107.93 465,356 +0.93(+0.87%)
Jun 29, 2023 106.55 108.15 105.58 107.00 495,076 +0.10(+0.09%)
Jun 28, 2023 105.79 106.93 104.72 106.90 512,854 +1.04(+0.98%)
Jun 27, 2023 106.94 106.94 105.39 105.86 410,654 -1.07(-1.00%)
Jun 26, 2023 107.00 108.91 106.72 106.93 439,730 -0.21(-0.20%)
Jun 23, 2023 106.87 107.81 105.55 107.14 524,524 -0.17(-0.16%)
Jun 22, 2023 107.48 108.21 106.87 107.31 398,131 -0.15(-0.14%)
Jun 21, 2023 108.77 109.11 107.42 107.46 737,855 -2.48(-2.26%)
Jun 20, 2023 111.84 112.20 109.48 109.94 639,433 -2.61(-2.32%)
Jun 16, 2023 113.93 116.24 112.40 112.55 664,508 -0.45(-0.40%)
Jun 15, 2023 111.06 113.75 110.51 113.00 901,072 +4.95(+4.58%)
May 08, 2023 113.02 113.02 107.64 108.05 1,241,906 -0.38(-0.35%)
May 05, 2023 107.44 109.58 106.64 108.43 1,218,291 +0.79(+0.73%)
May 04, 2023 110.01 110.94 107.54 107.64 791,092 -2.48(-2.25%)
May 03, 2023 109.98 111.19 108.96 110.12 512,471 -0.94(-0.85%)
May 02, 2023 111.05 113.31 110.32 111.06 417,988 -0.93(-0.83%)
May 01, 2023 112.50 113.33 111.46 111.99 436,112 -2.25(-1.97%)
Apr 28, 2023 110.69 114.90 109.81 114.24 729,990 +2.52(+2.26%)
Apr 27, 2023 110.08 111.88 109.43 111.72 553,153 +1.12(+1.01%)
Apr 26, 2023 113.86 114.20 109.98 110.60 684,067 -3.65(-3.19%)
Apr 25, 2023 116.00 116.50 114.00 114.25 509,373 -2.68(-2.29%)
Apr 24, 2023 113.84 117.40 111.53 116.93 1,192,119 -1.35(-1.14%)
Apr 21, 2023 120.39 120.39 117.83 118.28 855,648 -2.66(-2.20%)
Apr 20, 2023 120.76 122.58 120.40 120.94 350,825 -0.85(-0.70%)
Apr 19, 2023 122.40 123.08 120.47 121.79 637,498 -1.44(-1.17%)
Apr 18, 2023 125.00 125.00 122.44 123.23 513,769 -1.52(-1.22%)
Apr 17, 2023 129.00 129.09 124.02 124.75 688,023 -4.91(-3.79%)
Apr 14, 2023 129.10 131.52 128.14 129.66 313,538 +0.01(+0.01%)
Apr 13, 2023 126.14 129.78 125.59 129.65 436,515 +3.84(+3.05%)
Apr 12, 2023 126.62 128.49 125.76 125.81 358,887 -0.53(-0.42%)
Apr 11, 2023 126.25 127.71 125.54 126.34 344,043 -1.37(-1.07%)
Apr 10, 2023 128.11 128.51 125.96 127.71 323,279 -1.19(-0.92%)
Apr 06, 2023 125.56 128.92 125.21 128.90 377,324 +3.30(+2.63%)
Apr 05, 2023 126.00 127.09 125.14 125.60 333,137 -0.27(-0.21%)
Apr 04, 2023 129.60 130.75 125.10 125.87 628,325 -3.66(-2.83%)
Apr 03, 2023 124.15 129.71 124.15 129.53 665,469 +4.96(+3.98%)
Mar 31, 2023 121.95 125.05 121.72 124.57 805,550 +2.00(+1.63%)
Mar 30, 2023 122.85 123.78 121.26 122.57 775,554 -0.40(-0.33%)
Mar 29, 2023 124.35 125.16 122.59 122.97 627,028 -0.03(-0.02%)
Mar 28, 2023 124.05 125.37 122.19 123.00 783,319 -0.60(-0.49%)
Mar 27, 2023 123.20 128.09 119.98 123.60 1,794,740 -4.60(-3.59%)
Mar 24, 2023 128.50 129.39 127.23 128.20 619,557 -1.19(-0.92%)
Mar 23, 2023 134.90 135.90 128.00 129.39 837,393 -4.29(-3.21%)
Mar 22, 2023 134.11 136.91 133.25 133.68 439,396 +0.35(+0.26%)
Mar 21, 2023 132.24 134.77 132.00 133.33 534,571 +1.25(+0.95%)
Mar 20, 2023 128.81 132.32 128.50 132.08 470,022 +2.44(+1.88%)
Mar 17, 2023 130.82 132.29 129.52 129.64 794,288 -2.32(-1.76%)
Mar 16, 2023 130.40 132.47 129.18 131.96 506,515 +2.02(+1.55%)
Mar 15, 2023 128.28 130.56 128.28 129.94 578,167 -0.44(-0.34%)
Mar 14, 2023 130.70 132.48 129.56 130.38 496,745 +0.61(+0.47%)
Mar 13, 2023 124.59 131.24 124.59 129.77 514,119 +2.32(+1.82%)
Mar 10, 2023 127.01 129.51 126.25 127.45 694,396 +0.16(+0.13%)
Mar 09, 2023 128.99 130.22 127.17 127.29 693,229 -1.59(-1.23%)
Mar 08, 2023 128.62 129.20 127.91 128.88 370,217 -0.14(-0.11%)
Mar 07, 2023 131.02 131.84 129.02 129.02 404,465 -2.52(-1.92%)
Mar 06, 2023 131.00 132.31 130.26 131.54 281,671 +0.77(+0.59%)
Mar 03, 2023 128.45 131.80 128.44 130.77 507,612 +2.79(+2.18%)
Mar 02, 2023 126.52 128.39 125.44 127.98 536,353 +0.50(+0.39%)
Mar 01, 2023 128.29 130.55 126.52 127.48 803,975 -2.57(-1.98%)
Feb 28, 2023 130.15 130.84 129.05 130.05 558,582 -0.81(-0.62%)
Feb 27, 2023 134.00 134.13 130.00 130.86 663,534 -2.45(-1.84%)
Feb 24, 2023 132.39 133.90 129.02 133.31 673,778 -1.08(-0.80%)
Feb 23, 2023 134.02 135.60 130.88 134.39 1,027,096 -0.24(-0.18%)
Feb 22, 2023 137.72 138.51 134.18 134.63 865,843 -2.90(-2.11%)
Feb 21, 2023 138.96 141.93 137.42 137.53 618,262 -1.09(-0.79%)
Feb 17, 2023 140.05 140.28 137.33 138.62 814,925 -2.77(-1.96%)
Feb 16, 2023 145.92 146.68 141.35 141.39 676,176 -6.23(-4.22%)
Feb 15, 2023 142.50 147.66 142.12 147.62 633,239 +3.70(+2.57%)
Feb 14, 2023 143.16 144.40 142.40 143.92 462,775 +0.92(+0.64%)
Feb 13, 2023 141.49 143.70 141.20 143.00 466,461 +1.49(+1.05%)
Feb 10, 2023 140.50 142.32 140.00 141.51 485,707 +0.97(+0.69%)
Feb 09, 2023 141.15 144.18 140.46 140.54 633,633 -0.61(-0.43%)
Feb 08, 2023 140.20 142.35 140.20 141.15 629,875 -0.97(-0.68%)
Feb 07, 2023 140.00 142.14 138.87 142.12 375,694 +1.16(+0.82%)
Feb 06, 2023 140.00 142.56 139.26 140.96 333,706 -1.10(-0.77%)
Feb 03, 2023 142.91 145.22 141.86 142.06 379,161 -2.34(-1.62%)
Feb 02, 2023 142.64 144.97 141.83 144.40 605,362 +1.35(+0.94%)
Feb 01, 2023 142.02 144.47 139.28 143.05 746,221 -0.36(-0.25%)
Jan 31, 2023 138.05 144.73 138.05 143.41 1,248,599 +2.92(+2.08%)
Jan 30, 2023 142.48 143.02 139.50 140.49 680,732 -3.17(-2.21%)
Jan 27, 2023 141.48 143.94 140.96 143.66 436,756 +1.12(+0.79%)
Jan 26, 2023 143.00 143.89 140.33 142.54 531,195 -0.19(-0.13%)
Jan 25, 2023 143.05 144.69 141.62 142.73 580,656 -1.12(-0.78%)
Jan 24, 2023 143.28 144.37 140.70 143.85 503,994 +0.12(+0.08%)
Jan 23, 2023 142.33 144.93 141.79 143.73 725,039 +0.94(+0.66%)
Jan 20, 2023 141.00 143.41 139.05 142.79 1,125,456 +2.85(+2.04%)
Jan 19, 2023 143.00 144.11 139.66 139.94 1,040,418 -3.15(-2.20%)
Jan 18, 2023 145.83 147.68 142.82 143.09 724,871 -0.11(-0.08%)
Jan 17, 2023 145.00 145.50 140.91 143.20 1,159,442 -1.85(-1.28%)
Jan 13, 2023 149.50 150.63 142.09 145.05 1,287,145 -4.36(-2.92%)
Jan 12, 2023 149.35 149.92 146.25 149.41 416,246 -0.20(-0.13%)
Jan 11, 2023 153.62 153.99 146.78 149.61 749,412 -4.06(-2.64%)
Jan 10, 2023 150.03 154.24 149.31 153.67 678,201 +4.91(+3.30%)
Jan 09, 2023 152.22 153.20 148.57 148.76 567,667 -1.33(-0.89%)
Jan 06, 2023 148.50 156.28 145.23 150.09 1,068,060 +4.42(+3.03%)
Jan 05, 2023 145.10 146.40 143.60 145.67 856,545 -0.46(-0.31%)
Jan 04, 2023 149.97 150.57 145.75 146.13 938,824 -2.52(-1.70%)
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.