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 (%)
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 97.74 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 109.82 109.81 107.90 108.90 462,195 -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%)
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.