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

Biontech Se ADR (NQ: BNTX )

113.15 +0.64 (+0.57%)
Streaming Delayed Price Updated: 10:05 AM EDT, Sep 20, 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 (%)
Feb 28, 2022 145.13 150.46 144.66 148.84 1,406,726 +0.19(+0.13%)
Feb 25, 2022 155.06 153.28 147.67 148.65 1,249,134 -3.39(-2.23%)
Feb 24, 2022 138.32 152.41 136.75 152.05 2,132,357 +12.73(+9.14%)
Feb 23, 2022 150.34 150.45 139.13 139.31 1,529,899 -8.62(-5.82%)
Feb 22, 2022 147.54 151.96 144.93 147.93 1,511,724 -6.96(-4.49%)
Feb 18, 2022 154.89 0 -0.41(-0.27%)
Feb 17, 2022 161.29 164.82 155.04 155.30 897,787 -8.02(-4.91%)
Feb 16, 2022 159.81 166.08 156.03 163.33 1,115,931 +2.02(+1.25%)
Feb 15, 2022 153.81 162.62 153.66 161.30 1,229,989 +8.79(+5.77%)
Feb 14, 2022 161.53 163.65 151.75 152.51 3,271,496 -16.21(-9.60%)
Feb 11, 2022 165.74 171.92 165.59 168.72 1,458,878 +3.37(+2.04%)
Feb 10, 2022 162.88 173.57 161.74 165.35 1,220,299 -5.71(-3.34%)
Feb 09, 2022 160.77 171.60 158.81 171.06 1,898,306 +13.55(+8.60%)
Feb 08, 2022 160.23 163.64 154.20 157.51 3,131,661 -13.04(-7.64%)
Feb 07, 2022 173.29 174.56 168.86 170.55 1,513,106 -3.71(-2.13%)
Feb 04, 2022 173.47 175.04 170.04 174.26 892,270 +1.53(+0.89%)
Feb 03, 2022 170.10 176.78 172.73 1,422,598 -5.06(-2.85%)
Feb 02, 2022 178.63 181.72 172.93 177.79 1,842,665 +0.54(+0.31%)
Feb 01, 2022 179.80 181.21 171.88 177.25 1,956,187 +7.42(+4.37%)
Jan 31, 2022 163.83 170.43 169.83 1,883,566 +9.73(+6.08%)
Jan 28, 2022 151.99 160.11 148.62 160.10 1,451,328 +7.58(+4.97%)
Jan 27, 2022 159.81 162.32 150.78 152.52 2,510,537 -6.08(-3.83%)
Jan 26, 2022 161.39 165.49 157.02 158.60 2,718,627 +4.16(+2.69%)
Jan 25, 2022 155.43 164.32 150.56 154.44 4,123,460 +5.44(+3.65%)
Jan 24, 2022 140.13 150.00 133.36 149.01 5,888,630 +3.43(+2.36%)
Jan 21, 2022 151.84 152.85 143.90 145.57 4,453,719 -8.91(-5.77%)
Jan 20, 2022 164.24 164.61 153.69 154.48 3,320,834 -5.06(-3.17%)
Jan 19, 2022 169.40 173.42 158.50 159.55 3,569,865 -7.47(-4.47%)
Jan 18, 2022 180.87 180.87 165.87 167.02 4,804,401 -26.42(-13.66%)
Jan 14, 2022 193.44 0 -6.90(-3.44%)
Jan 13, 2022 214.25 217.32 200.21 200.34 2,280,478 -17.65(-8.10%)
Jan 12, 2022 213.95 218.68 210.95 217.98 1,829,896 +5.00(+2.35%)
Jan 11, 2022 220.02 221.30 210.29 212.98 2,645,110 -14.01(-6.17%)
Jan 10, 2022 201.78 227.34 198.91 226.99 3,786,119 +17.92(+8.57%)
Jan 07, 2022 210.91 214.88 206.53 209.07 1,217,284 -2.86(-1.35%)
Jan 06, 2022 211.68 214.65 195.41 211.93 2,789,715 +3.27(+1.57%)
Jan 05, 2022 227.46 227.58 208.27 208.67 3,135,213 -12.50(-5.65%)
Jan 04, 2022 228.78 230.47 217.12 221.16 3,445,862 -7.66(-3.35%)
Jan 03, 2022 250.55 252.79 228.47 228.82 3,827,483 -33.81(-12.88%)
Dec 31, 2021 250.25 262.63 248.08 262.63 1,174,403 +9.18(+3.62%)
Dec 30, 2021 235.90 255.44 234.89 253.45 2,382,716 +15.99(+6.73%)
Dec 29, 2021 232.05 241.11 228.70 237.47 2,749,280 -0.78(-0.33%)
Dec 28, 2021 247.08 253.13 235.16 238.24 2,585,529 -13.26(-5.27%)
Dec 27, 2021 249.93 256.50 246.96 251.51 1,534,892 -0.44(-0.18%)
Dec 23, 2021 254.95 256.13 246.78 251.95 2,639,000 -4.35(-1.70%)
Dec 22, 2021 269.88 270.96 252.17 256.31 3,130,856 -11.61(-4.33%)
Dec 21, 2021 271.80 278.29 263.12 267.91 2,801,222 -3.72(-1.37%)
Dec 20, 2021 295.50 298.39 271.40 271.63 2,700,354 -11.89(-4.19%)
Dec 17, 2021 275.94 284.17 262.63 283.52 2,532,412 +3.55(+1.27%)
Dec 16, 2021 284.50 285.54 273.38 279.97 2,117,946 -3.33(-1.17%)
Dec 15, 2021 268.23 285.91 267.96 283.30 2,827,237 +10.15(+3.71%)
Dec 14, 2021 268.44 274.27 257.60 273.15 2,198,472 -17.71(-6.09%)
Dec 13, 2021 263.65 290.87 260.75 290.87 4,070,919 +35.37(+13.84%)
Dec 10, 2021 265.21 268.01 249.58 255.50 5,126,661 -25.00(-8.91%)
Dec 09, 2021 294.16 295.09 279.64 280.50 2,003,180 -7.63(-2.65%)
Dec 08, 2021 304.62 308.87 283.48 288.12 4,037,664 -7.17(-2.43%)
Dec 07, 2021 283.96 298.73 280.82 295.30 3,508,787 +19.12(+6.92%)
Dec 06, 2021 313.42 317.65 272.84 276.17 6,862,660 -63.39(-18.67%)
Dec 03, 2021 333.58 341.67 323.73 339.56 3,369,642 +10.43(+3.17%)
Dec 02, 2021 306.94 314.61 303.05 329.13 4,171,087 -0.98(-0.30%)
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.