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 (%)
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%)
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.