Biontech Se ADR (NQ: BNTX )

115.62 -9.09 (-7.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 146.52 153.80 142.10 149.10 2,495,331 +7.12(+5.01%)
Jun 29, 2022 139.64 143.25 137.01 141.98 1,053,419 +2.16(+1.54%)
Jun 28, 2022 141.21 144.37 138.91 139.82 903,199 -3.89(-2.71%)
Jun 27, 2022 140.24 144.28 138.08 143.71 1,870,453 +9.67(+7.21%)
Jun 24, 2022 133.00 134.28 129.22 134.04 1,020,193 +1.75(+1.32%)
Jun 23, 2022 123.66 132.87 122.69 132.29 1,038,753 +8.63(+6.98%)
Jun 22, 2022 122.00 127.27 117.08 123.66 1,970,591 +0.41(+0.33%)
Jun 21, 2022 130.20 131.02 122.39 123.25 2,105,393 -1.89(-1.51%)
Jun 17, 2022 130.20 131.50 125.07 125.14 2,202,420 -4.01(-3.10%)
Jun 16, 2022 134.78 134.78 126.62 129.15 1,322,580 -8.84(-6.41%)
Jun 15, 2022 135.84 139.47 133.68 137.99 1,452,866 +3.17(+2.35%)
Jun 14, 2022 135.59 138.85 132.81 134.82 832,420 +1.20(+0.90%)
Jun 13, 2022 140.00 142.64 133.41 133.62 996,924 -10.23(-7.11%)
Jun 10, 2022 148.20 150.19 140.16 143.85 1,171,602 -5.42(-3.63%)
Jun 09, 2022 161.91 162.15 149.18 149.27 1,140,908 -12.46(-7.70%)
Jun 08, 2022 159.28 163.73 158.73 161.73 870,879 +1.61(+1.01%)
Jun 07, 2022 157.05 162.09 156.99 160.12 690,710 +0.81(+0.51%)
Jun 06, 2022 159.20 162.13 157.75 159.31 812,032 +1.61(+1.02%)
Jun 03, 2022 158.12 159.50 152.14 157.70 917,432 -0.66(-0.42%)
Jun 02, 2022 160.56 163.40 155.86 158.36 1,033,542 -1.02(-0.64%)
Jun 01, 2022 162.84 164.74 157.10 159.38 590,845 -1.85(-1.14%)
May 31, 2022 161.66 165.68 160.82 161.22 1,061,446 -3.55(-2.16%)
May 27, 2022 157.79 165.49 155.57 164.78 1,085,701 +8.69(+5.57%)
May 26, 2022 153.81 157.18 151.63 156.08 673,001 +3.44(+2.25%)
May 25, 2022 152.18 155.82 148.59 152.65 681,765 +0.17(+0.11%)
May 24, 2022 158.84 159.99 151.74 152.48 1,117,407 -8.61(-5.34%)
May 23, 2022 164.22 164.31 159.03 161.09 795,613 +0.22(+0.13%)
May 20, 2022 165.89 167.05 157.82 160.87 1,212,315 -4.81(-2.90%)
May 19, 2022 156.71 168.02 156.50 165.68 1,844,805 +10.67(+6.88%)
May 18, 2022 155.15 158.70 153.67 155.01 851,298 -2.70(-1.71%)
May 17, 2022 152.59 159.10 151.53 157.71 1,069,724 +8.49(+5.69%)
May 16, 2022 155.67 157.36 148.18 149.22 1,283,089 -7.54(-4.81%)
May 13, 2022 157.91 162.84 154.62 156.76 1,745,733 +0.83(+0.53%)
May 12, 2022 141.27 156.05 140.89 155.94 2,256,003 +13.66(+9.60%)
May 11, 2022 140.70 153.25 140.19 142.28 2,421,629 -0.27(-0.19%)
May 10, 2022 137.52 145.34 137.48 142.54 2,289,154 +4.06(+2.93%)
May 09, 2022 137.75 144.22 136.69 138.49 2,561,717 +4.10(+3.05%)
May 06, 2022 138.95 139.45 131.87 134.39 1,422,589 -5.68(-4.05%)
May 05, 2022 146.50 146.76 138.48 140.06 1,237,332 -9.79(-6.53%)
May 04, 2022 148.87 150.89 141.22 149.85 1,470,522 +2.58(+1.75%)
May 03, 2022 144.28 149.47 142.85 147.28 1,002,766 +3.15(+2.18%)
May 02, 2022 137.84 147.45 137.70 144.13 1,165,522 +7.16(+5.23%)
Apr 29, 2022 141.16 146.84 136.50 136.97 793,874 -4.56(-3.22%)
Apr 28, 2022 142.70 145.54 135.71 141.53 1,137,844 -1.03(-0.72%)
Apr 27, 2022 145.28 148.55 141.36 142.55 846,447 -3.46(-2.37%)
Apr 26, 2022 149.04 153.38 144.60 146.02 983,187 -7.06(-4.61%)
Apr 25, 2022 143.98 153.92 143.70 153.07 1,253,318 +9.90(+6.91%)
Apr 22, 2022 145.74 149.25 142.74 143.17 1,066,071 -2.73(-1.87%)
Apr 21, 2022 150.83 153.60 145.52 145.91 1,190,767 -5.76(-3.80%)
Apr 20, 2022 156.15 156.82 149.84 151.67 1,025,270 -5.98(-3.79%)
Apr 19, 2022 157.62 159.83 152.13 157.65 1,436,061 +0.17(+0.11%)
Apr 18, 2022 172.69 172.69 155.95 157.48 1,261,108 -15.51(-8.97%)
Apr 14, 2022 175.84 179.31 172.05 173.00 886,988 -4.04(-2.28%)
Apr 13, 2022 166.20 178.67 165.27 177.03 1,973,340 +10.12(+6.06%)
Apr 12, 2022 164.94 170.09 161.96 166.92 1,581,846 -1.40(-0.83%)
Apr 11, 2022 163.93 169.85 162.49 168.32 1,083,739 +0.29(+0.17%)
Apr 08, 2022 165.35 171.35 165.18 168.03 897,890 +1.13(+0.68%)
Apr 07, 2022 165.32 167.81 159.26 166.90 1,525,365 +2.43(+1.48%)
Apr 06, 2022 173.45 174.14 160.16 164.47 2,306,667 -13.98(-7.84%)
Apr 05, 2022 181.26 183.26 177.71 178.46 1,904,942 -5.35(-2.91%)
Apr 04, 2022 178.77 183.81 178.36 183.81 2,380,233 +7.36(+4.17%)
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.