Skip to main content

Biontech Se ADR (NQ: BNTX )

93.32 +0.35 (+0.38%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 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 -1.00(-0.63%)
Jun 01, 2022 162.82 164.72 157.08 159.36 590,924 -1.84(-1.14%)
May 31, 2022 161.64 165.65 160.80 161.20 1,061,587 -3.55(-2.16%)
May 27, 2022 157.77 165.47 155.55 164.76 1,085,845 +8.69(+5.57%)
May 26, 2022 153.79 157.16 151.61 156.06 673,091 +3.43(+2.25%)
May 25, 2022 152.16 155.79 148.57 152.63 681,855 +0.17(+0.11%)
May 24, 2022 158.81 159.97 151.72 152.46 1,117,556 -8.60(-5.34%)
May 23, 2022 164.19 164.29 159.01 161.06 795,719 +0.22(+0.13%)
May 20, 2022 165.87 167.03 157.80 160.85 1,212,476 -4.81(-2.90%)
May 19, 2022 156.69 168.00 156.48 165.65 1,845,050 +10.67(+6.88%)
May 18, 2022 155.12 158.68 153.65 154.99 851,411 -2.70(-1.71%)
May 17, 2022 152.57 159.08 151.51 157.69 1,069,866 +8.49(+5.69%)
May 16, 2022 155.65 157.34 148.16 149.20 1,283,260 -7.54(-4.81%)
May 13, 2022 157.89 162.82 154.60 156.74 1,745,965 +0.83(+0.53%)
May 12, 2022 141.25 156.03 140.88 155.91 2,256,303 +13.66(+9.60%)
May 11, 2022 140.68 153.23 140.17 142.26 2,421,951 -0.27(-0.19%)
May 10, 2022 137.50 145.32 137.46 142.52 2,289,459 +4.06(+2.93%)
May 09, 2022 137.73 144.20 136.67 138.47 2,562,058 +4.09(+3.05%)
May 06, 2022 138.93 139.43 131.86 134.37 1,422,778 -5.67(-4.05%)
May 05, 2022 146.48 146.74 138.46 140.05 1,237,497 -9.79(-6.53%)
May 04, 2022 148.85 150.87 141.20 149.84 1,470,718 +2.58(+1.75%)
May 03, 2022 144.26 149.45 142.83 147.26 1,002,899 +3.15(+2.18%)
May 02, 2022 137.83 147.43 137.68 144.11 1,165,677 +7.16(+5.23%)
Apr 29, 2022 141.14 146.82 136.48 136.95 793,980 -4.56(-3.22%)
Apr 28, 2022 142.68 145.52 135.69 141.51 1,137,996 -1.03(-0.72%)
Apr 27, 2022 145.26 148.53 141.34 142.53 846,560 -3.46(-2.37%)
Apr 26, 2022 149.02 153.36 144.58 146.00 983,318 -7.05(-4.61%)
Apr 25, 2022 143.96 153.90 143.68 153.05 1,253,485 +9.90(+6.91%)
Apr 22, 2022 145.72 149.23 142.72 143.16 1,066,213 -2.73(-1.87%)
Apr 21, 2022 150.81 153.57 145.50 145.89 1,190,926 -5.76(-3.80%)
Apr 20, 2022 156.13 156.80 149.81 151.65 1,025,406 -5.98(-3.79%)
Apr 19, 2022 157.60 159.81 152.12 157.63 1,436,252 +0.17(+0.11%)
Apr 18, 2022 172.67 172.67 155.93 157.46 1,261,276 -15.51(-8.97%)
Apr 14, 2022 175.82 179.29 172.03 172.98 887,106 -4.04(-2.28%)
Apr 13, 2022 166.18 178.65 165.25 177.01 1,973,603 +10.12(+6.06%)
Apr 12, 2022 164.92 170.06 161.93 166.90 1,582,057 -1.40(-0.83%)
Apr 11, 2022 163.91 169.83 162.47 168.30 1,083,883 +0.29(+0.17%)
Apr 08, 2022 165.33 171.33 165.16 168.01 898,009 +1.13(+0.68%)
Apr 07, 2022 165.30 167.79 159.24 166.88 1,525,568 +2.43(+1.48%)
Apr 06, 2022 173.43 174.12 160.14 164.45 2,306,974 -13.98(-7.84%)
Apr 05, 2022 181.24 183.24 177.68 178.43 1,905,195 -5.35(-2.91%)
Apr 04, 2022 178.75 183.78 178.33 183.78 2,380,550 +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.