Skip to main content

Biontech Se ADR (NQ: BNTX )

85.46 -0.91 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 86.01 86.45 85.02 85.46 433,887 -0.91(-1.05%)
Jul 18, 2024 87.06 87.62 85.97 86.37 517,408 -0.10(-0.12%)
Jul 17, 2024 86.78 87.87 85.02 86.47 485,138 -0.35(-0.40%)
Jul 16, 2024 84.41 86.91 84.17 86.82 576,127 +2.57(+3.05%)
Jul 15, 2024 84.95 84.95 83.17 84.25 397,415 -0.70(-0.82%)
Jul 12, 2024 85.74 86.98 83.62 84.95 848,006 +0.25(+0.30%)
Jul 11, 2024 81.98 85.44 81.84 84.70 743,918 +3.40(+4.18%)
Jul 10, 2024 80.92 81.69 80.20 81.30 788,892 +0.79(+0.98%)
Jul 09, 2024 80.52 81.13 79.88 80.51 361,819 +0.02(+0.02%)
Jul 08, 2024 80.67 81.16 79.65 80.49 469,806 +0.40(+0.50%)
Jul 05, 2024 80.29 80.82 79.29 80.09 471,930 +0.23(+0.29%)
Jul 03, 2024 79.65 81.50 79.38 79.86 594,056 +1.10(+1.40%)
Jul 02, 2024 78.79 79.23 78.02 78.76 494,198 -0.07(-0.09%)
Jul 01, 2024 80.22 81.88 78.68 78.83 1,088,056 -1.53(-1.90%)
Jun 28, 2024 80.92 81.44 80.02 80.36 548,777 -0.02(-0.02%)
Jun 27, 2024 82.53 82.64 80.30 80.38 997,023 -2.14(-2.59%)
Jun 26, 2024 84.13 84.20 82.04 82.52 873,385 -1.86(-2.20%)
Jun 25, 2024 84.83 85.79 84.06 84.38 606,887 -2.23(-2.57%)
Jun 24, 2024 86.98 87.18 85.20 86.61 1,123,662 +1.97(+2.33%)
Jun 21, 2024 85.81 86.09 83.72 84.64 1,062,873 -1.24(-1.44%)
Jun 20, 2024 85.52 86.62 85.52 85.88 481,978 -0.39(-0.45%)
Jun 18, 2024 88.44 88.61 85.32 86.27 968,147 -2.17(-2.45%)
Jun 17, 2024 91.20 91.20 87.21 88.44 1,238,060 -3.64(-3.95%)
Jun 14, 2024 94.26 95.24 92.02 92.08 768,304 -3.92(-4.08%)
Jun 13, 2024 97.79 98.28 95.24 96.00 384,219 -1.91(-1.95%)
Jun 12, 2024 101.85 101.87 97.51 97.91 510,816 -0.89(-0.90%)
Jun 11, 2024 97.64 99.36 97.11 98.80 476,584 +0.82(+0.84%)
Jun 10, 2024 99.66 99.96 97.40 97.98 652,269 -2.36(-2.35%)
Jun 07, 2024 101.00 101.96 100.29 100.34 377,872 -1.47(-1.44%)
Jun 06, 2024 102.56 104.33 101.68 101.81 618,735 -0.69(-0.67%)
Jun 05, 2024 99.70 102.70 98.55 102.50 921,674 +3.02(+3.04%)
Jun 04, 2024 103.32 103.32 99.11 99.48 1,048,363 -3.39(-3.30%)
Jun 03, 2024 100.00 103.75 99.67 102.87 986,303 +2.27(+2.26%)
May 31, 2024 99.50 103.57 98.62 100.60 1,618,341 +1.85(+1.87%)
May 30, 2024 94.00 103.41 92.39 98.75 2,794,257 +5.52(+5.92%)
May 29, 2024 93.02 93.54 91.57 93.23 435,328 -0.87(-0.92%)
May 28, 2024 97.72 97.72 92.57 94.10 897,678 -2.85(-2.94%)
May 24, 2024 99.00 99.27 94.52 96.95 1,245,252 -2.05(-2.07%)
May 23, 2024 101.75 101.95 97.68 99.00 1,553,707 -3.30(-3.23%)
May 22, 2024 92.00 102.66 91.80 102.30 3,752,739 +10.23(+11.11%)
May 21, 2024 91.62 92.26 90.90 92.07 609,316 -0.40(-0.43%)
May 20, 2024 90.57 92.67 90.24 92.47 340,967 +1.86(+2.05%)
May 17, 2024 92.80 92.80 90.53 90.61 471,777 -2.37(-2.55%)
May 16, 2024 92.00 93.30 91.78 92.98 389,129 +0.78(+0.85%)
May 15, 2024 93.00 93.00 91.60 92.20 468,428 -0.08(-0.09%)
May 14, 2024 92.79 93.22 91.71 92.28 271,649 -0.44(-0.47%)
May 13, 2024 92.56 93.48 92.41 92.72 249,317 +1.05(+1.15%)
May 10, 2024 92.59 93.39 91.53 91.67 389,881 -0.39(-0.42%)
May 09, 2024 90.24 93.86 90.14 92.06 581,677 +1.93(+2.14%)
May 08, 2024 90.72 90.99 89.38 90.13 343,970 -0.75(-0.83%)
May 07, 2024 92.85 93.23 90.75 90.88 487,600 -2.47(-2.65%)
May 06, 2024 90.09 95.29 89.94 93.35 1,096,367 +0.63(+0.68%)
May 03, 2024 93.42 93.54 91.60 92.72 663,328 +0.48(+0.52%)
May 02, 2024 90.75 92.40 90.68 92.24 561,709 +2.29(+2.55%)
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.