Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biontech Se ADR (NQ: BNTX )

86.71 -1.38 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 163.81 170.41 169.81 1,883,816 +9.73(+6.08%)
Jan 28, 2022 151.97 160.09 148.60 160.08 1,451,521 +7.58(+4.97%)
Jan 27, 2022 159.79 162.30 150.76 152.50 2,510,871 -6.08(-3.83%)
Jan 26, 2022 161.37 165.47 157.00 158.58 2,718,988 +4.15(+2.69%)
Jan 25, 2022 155.41 164.30 150.54 154.42 4,124,008 +5.44(+3.65%)
Jan 24, 2022 140.12 149.98 133.35 148.99 5,889,414 +3.43(+2.36%)
Jan 21, 2022 151.82 152.82 143.88 145.55 4,454,311 -8.91(-5.77%)
Jan 20, 2022 164.21 164.59 153.67 154.46 3,321,276 -5.06(-3.17%)
Jan 19, 2022 169.37 173.40 158.48 159.53 3,570,340 -7.47(-4.47%)
Jan 18, 2022 180.85 180.85 165.85 167.00 4,805,040 -26.42(-13.66%)
Jan 14, 2022 193.41 0 -6.90(-3.44%)
Jan 13, 2022 214.22 217.29 200.18 200.31 2,280,782 -17.64(-8.10%)
Jan 12, 2022 213.92 218.65 210.92 217.95 1,830,139 +5.00(+2.35%)
Jan 11, 2022 219.99 221.27 210.27 212.95 2,645,462 -14.01(-6.17%)
Jan 10, 2022 201.75 227.31 198.89 226.96 3,786,623 +17.92(+8.57%)
Jan 07, 2022 210.88 214.85 206.51 209.04 1,217,446 -2.86(-1.35%)
Jan 06, 2022 211.65 214.63 195.39 211.91 2,790,086 +3.27(+1.57%)
Jan 05, 2022 227.43 227.54 208.24 208.64 3,135,630 -12.49(-5.65%)
Jan 04, 2022 228.75 230.44 217.09 221.13 3,446,321 -7.66(-3.35%)
Jan 03, 2022 250.52 252.76 228.44 228.79 3,827,992 -33.81(-12.87%)
Dec 31, 2021 250.21 262.60 248.05 262.60 1,174,560 +9.18(+3.62%)
Dec 30, 2021 235.86 255.40 234.86 253.42 2,383,033 +15.99(+6.73%)
Dec 29, 2021 232.02 241.07 228.67 237.43 2,749,646 -0.78(-0.33%)
Dec 28, 2021 247.04 253.10 235.12 238.21 2,585,873 -13.26(-5.27%)
Dec 27, 2021 249.90 256.47 246.93 251.47 1,535,096 -0.44(-0.18%)
Dec 23, 2021 254.92 256.09 246.75 251.92 2,639,351 -4.35(-1.70%)
Dec 22, 2021 269.84 270.92 252.14 256.27 3,131,273 -11.60(-4.33%)
Dec 21, 2021 271.76 278.26 263.08 267.88 2,801,595 -3.72(-1.37%)
Dec 20, 2021 295.46 298.35 271.37 271.60 2,700,713 -11.89(-4.19%)
Dec 17, 2021 275.91 284.13 262.60 283.49 2,532,749 +3.55(+1.27%)
Dec 16, 2021 284.46 285.50 273.34 279.93 2,118,228 -3.33(-1.17%)
Dec 15, 2021 268.19 285.88 267.93 283.26 2,827,614 +10.14(+3.71%)
Dec 14, 2021 268.41 274.23 257.56 273.12 2,198,765 -17.71(-6.09%)
Dec 13, 2021 263.61 290.83 260.71 290.83 4,071,460 +35.36(+13.84%)
Dec 10, 2021 265.17 267.98 249.55 255.46 5,127,343 -25.00(-8.91%)
Dec 09, 2021 294.12 295.05 279.60 280.46 2,003,447 -7.63(-2.65%)
Dec 08, 2021 304.57 308.83 283.44 288.08 4,038,201 -7.17(-2.43%)
Dec 07, 2021 283.92 298.69 280.78 295.26 3,509,253 +19.12(+6.92%)
Dec 06, 2021 313.38 317.61 272.80 276.13 6,863,573 -63.38(-18.67%)
Dec 03, 2021 333.54 341.62 323.69 339.52 3,370,090 +10.43(+3.17%)
Dec 02, 2021 306.89 314.57 303.01 329.09 4,171,642 -0.98(-0.30%)
Dec 01, 2021 331.22 342.22 326.29 330.06 3,758,928 -17.03(-4.91%)
Nov 30, 2021 331.17 354.53 322.81 347.10 4,790,788 -10.64(-2.97%)
Nov 29, 2021 364.62 369.63 342.33 357.73 6,134,699 +14.33(+4.17%)
Nov 26, 2021 332.98 367.57 330.61 343.40 11,177,081 +42.67(+14.19%)
Nov 24, 2021 291.11 302.77 288.00 300.74 2,425,515 -4.03(-1.32%)
Nov 23, 2021 304.13 307.50 287.74 304.76 4,401,348 -12.70(-4.00%)
Nov 22, 2021 294.06 317.95 288.59 317.46 5,701,623 +31.54(+11.03%)
Nov 19, 2021 274.01 286.18 271.55 285.92 4,198,361 +15.48(+5.73%)
Nov 18, 2021 273.62 271.35 267.07 270.44 2,671,700 +2.03(+0.76%)
Nov 17, 2021 260.16 268.56 256.17 268.41 2,923,660 +13.77(+5.41%)
Nov 16, 2021 243.78 258.92 240.84 254.64 3,329,982 +7.47(+3.02%)
Nov 15, 2021 238.53 247.57 236.31 247.17 2,661,266 +12.18(+5.18%)
Nov 12, 2021 230.42 235.18 228.67 235.00 1,757,955 +2.22(+0.95%)
Nov 11, 2021 234.31 236.62 225.46 232.78 2,294,255 +0.48(+0.21%)
Nov 10, 2021 230.08 232.29 4,108,113 +8.91(+3.99%)
Nov 09, 2021 248.34 249.66 220.62 223.38 5,604,034 -16.02(-6.69%)
Nov 08, 2021 229.11 239.87 225.60 239.40 4,888,305 +25.62(+11.98%)
Nov 05, 2021 237.29 242.75 204.77 213.78 11,840,621 -56.54(-20.92%)
Nov 04, 2021 280.03 282.22 260.15 270.32 5,122,867 -21.19(-7.27%)
Nov 03, 2021 289.65 293.03 279.05 291.51 2,447,621 +5.85(+2.05%)
Nov 02, 2021 278.36 286.95 272.72 285.66 2,499,374 +14.96(+5.53%)
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.