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

Biontech Se ADR (NQ: BNTX )

92.72 +0.48 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2020 112.14 123.26 112.00 122.60 10,014,540 +14.06(+12.96%)
Nov 27, 2020 105.03 109.73 104.70 108.54 3,926,340 +4.96(+4.79%)
Nov 25, 2020 98.68 104.66 97.79 103.57 3,047,639 +3.05(+3.03%)
Nov 24, 2020 99.59 102.06 96.27 100.53 3,902,737 -4.57(-4.35%)
Nov 23, 2020 108.28 108.53 102.82 105.09 5,250,493 +2.40(+2.34%)
Nov 20, 2020 98.68 103.94 97.74 102.70 6,867,473 +9.02(+9.63%)
Nov 19, 2020 90.39 93.83 90.08 93.68 3,406,988 +4.43(+4.96%)
Nov 18, 2020 89.60 91.24 87.09 89.25 5,832,522 +3.46(+4.04%)
Nov 17, 2020 87.82 90.79 85.51 85.78 4,091,578 -4.53(-5.02%)
Nov 16, 2020 95.36 95.72 85.92 90.31 11,297,092 -14.29(-13.66%)
Nov 13, 2020 102.75 106.77 102.00 104.60 3,049,868 +4.31(+4.30%)
Nov 12, 2020 105.40 105.72 99.17 100.29 3,646,032 -7.72(-7.15%)
Nov 11, 2020 110.52 111.02 107.18 108.00 3,310,953 -3.27(-2.94%)
Nov 10, 2020 108.55 111.90 104.80 111.27 8,116,613 +7.86(+7.60%)
Nov 09, 2020 112.52 113.48 97.21 103.42 14,791,803 +12.63(+13.91%)
Nov 06, 2020 90.79 90.98 89.14 90.79 872,824 +0.00(+0.00%)
Nov 05, 2020 90.12 91.61 88.49 90.79 1,474,310 +1.29(+1.44%)
Nov 04, 2020 85.37 89.93 85.37 89.49 1,721,089 +3.42(+3.98%)
Nov 03, 2020 83.79 87.04 83.73 86.07 1,095,505 +0.12(+0.14%)
Nov 02, 2020 86.74 86.84 82.08 85.95 2,167,126 +1.72(+2.04%)
Oct 30, 2020 85.86 87.33 81.95 84.23 2,288,414 +0.54(+0.65%)
Oct 29, 2020 80.41 84.64 78.17 83.69 2,542,275 +7.63(+10.03%)
Oct 28, 2020 78.84 79.67 74.36 76.06 2,598,176 -6.78(-8.18%)
Oct 27, 2020 81.90 82.95 79.45 82.84 2,250,172 +1.01(+1.23%)
Oct 26, 2020 87.06 88.65 79.29 81.84 2,912,603 -5.68(-6.49%)
Oct 23, 2020 88.42 88.80 85.91 87.52 2,107,526 +2.30(+2.70%)
Oct 22, 2020 87.81 88.93 84.29 85.22 2,231,978 -1.34(-1.55%)
Oct 21, 2020 91.53 91.71 84.54 86.56 3,428,516 -6.54(-7.03%)
Oct 20, 2020 92.68 94.85 90.40 93.10 1,895,652 +0.42(+0.46%)
Oct 19, 2020 94.96 96.01 91.02 92.68 2,835,155 -0.17(-0.18%)
Oct 16, 2020 92.36 92.91 90.34 92.85 2,829,762 +3.66(+4.10%)
Oct 15, 2020 84.52 89.23 84.37 89.19 2,058,497 +3.47(+4.05%)
Oct 14, 2020 94.16 94.18 83.93 85.71 4,244,287 -6.06(-6.60%)
Oct 13, 2020 88.89 92.78 88.38 91.77 2,555,277 +4.20(+4.80%)
Oct 12, 2020 89.80 90.69 86.44 87.57 2,606,621 -0.30(-0.34%)
Oct 09, 2020 87.81 88.81 86.34 87.86 1,482,068 +1.08(+1.24%)
Oct 08, 2020 84.70 88.25 84.47 86.79 1,849,036 +1.70(+1.99%)
Oct 07, 2020 82.22 85.30 79.63 85.09 2,384,954 +0.63(+0.75%)
Oct 06, 2020 85.69 87.13 82.42 84.46 5,770,708 +5.49(+6.95%)
Oct 05, 2020 74.70 80.48 74.65 78.97 3,798,815 +6.25(+8.59%)
Oct 02, 2020 70.90 74.01 70.22 72.73 2,358,946 +0.98(+1.36%)
Oct 01, 2020 69.08 71.91 68.39 71.75 2,399,847 +3.43(+5.03%)
Sep 30, 2020 66.51 68.55 66.21 68.32 1,769,397 +2.34(+3.54%)
Sep 29, 2020 65.72 66.22 64.89 65.98 861,112 +0.36(+0.54%)
Sep 28, 2020 66.11 66.90 64.85 65.62 1,772,816 -0.19(-0.28%)
Sep 25, 2020 60.46 65.99 60.46 65.81 1,692,749 +3.81(+6.14%)
Sep 24, 2020 61.79 63.09 58.03 62.00 2,901,350 -0.99(-1.57%)
Sep 23, 2020 66.36 66.39 62.85 62.99 1,697,938 -3.18(-4.80%)
Sep 22, 2020 64.52 66.87 62.77 66.16 1,588,998 +0.92(+1.41%)
Sep 21, 2020 64.69 65.33 61.48 65.25 2,146,123 -0.87(-1.31%)
Sep 18, 2020 67.11 67.54 64.31 66.12 2,643,705 +0.22(+0.33%)
Sep 17, 2020 65.94 67.80 64.29 65.90 2,896,681 +0.28(+0.42%)
Sep 16, 2020 64.65 66.40 64.55 65.62 2,262,783 -0.41(-0.63%)
Sep 15, 2020 69.08 69.08 65.28 66.04 3,207,971 -0.55(-0.83%)
Sep 14, 2020 66.61 68.73 65.89 66.59 3,416,568 +2.32(+3.61%)
Sep 11, 2020 60.64 64.42 60.24 64.27 2,548,853 +3.88(+6.42%)
Sep 10, 2020 61.18 61.46 59.70 60.39 1,774,853 -1.11(-1.80%)
Sep 09, 2020 62.17 62.54 59.80 61.50 3,449,847 +2.46(+4.16%)
Sep 08, 2020 59.37 60.19 57.92 59.04 2,923,719 +1.24(+2.15%)
Sep 04, 2020 58.50 59.17 53.39 57.80 2,011,964 -0.70(-1.20%)
Sep 03, 2020 62.61 62.83 56.35 58.50 2,615,033 -2.67(-4.37%)
Sep 02, 2020 55.27 62.45 54.23 61.17 3,941,194 +4.12(+7.23%)
Sep 01, 2020 57.93 59.73 55.91 57.05 3,620,866 -3.39(-5.62%)
Aug 31, 2020 61.99 62.35 59.54 60.44 2,242,360 -2.71(-4.30%)
Aug 28, 2020 64.18 64.64 62.48 63.16 1,788,311 -1.57(-2.42%)
Aug 27, 2020 67.30 67.78 63.93 64.72 2,003,974 -2.28(-3.40%)
Aug 26, 2020 69.08 69.08 66.16 67.00 1,733,561 -2.56(-3.67%)
Aug 25, 2020 69.14 69.57 67.31 69.56 1,596,953 -0.36(-0.51%)
Aug 24, 2020 75.97 76.38 68.83 69.91 3,438,875 -2.14(-2.97%)
Aug 21, 2020 70.82 75.27 69.41 72.06 6,374,464 +6.66(+10.19%)
Aug 20, 2020 65.21 69.36 63.23 65.39 2,970,198 +0.66(+1.02%)
Aug 19, 2020 66.53 66.59 64.15 64.73 2,356,358 -2.25(-3.36%)
Aug 18, 2020 68.77 69.42 66.17 66.98 1,927,455 -2.35(-3.39%)
Aug 17, 2020 68.18 70.42 67.90 69.33 1,972,975 +1.60(+2.36%)
Aug 14, 2020 69.99 70.04 67.12 67.73 1,887,217 -2.33(-3.32%)
Aug 13, 2020 67.35 70.59 66.41 70.06 2,422,056 +1.87(+2.73%)
Aug 12, 2020 69.95 70.22 65.25 68.20 3,296,336 +0.65(+0.96%)
Aug 11, 2020 68.09 71.92 65.63 67.55 4,084,109 -5.43(-7.44%)
Aug 10, 2020 75.98 76.26 69.96 72.97 2,864,318 -3.01(-3.96%)
Aug 07, 2020 76.07 77.50 73.05 75.98 3,078,851 -0.08(-0.10%)
Aug 06, 2020 78.24 79.20 75.57 76.06 3,213,334 -4.16(-5.19%)
Aug 05, 2020 81.73 82.10 75.84 80.23 4,139,806 -1.85(-2.25%)
Aug 04, 2020 83.33 83.38 80.01 82.07 2,440,729 -2.27(-2.69%)
Aug 03, 2020 81.89 84.35 80.76 84.34 2,465,468 +3.32(+4.09%)
Jul 31, 2020 84.86 85.80 79.78 81.03 2,678,262 -2.02(-2.44%)
Jul 30, 2020 78.01 83.76 76.97 83.05 3,342,508 +1.64(+2.01%)
Jul 29, 2020 84.41 85.64 78.96 81.41 3,889,202 -2.84(-3.37%)
Jul 28, 2020 87.82 89.21 82.99 84.25 5,172,616 -1.13(-1.33%)
Jul 27, 2020 86.29 87.04 80.69 85.39 5,177,335 +2.33(+2.80%)
Jul 24, 2020 85.16 85.56 79.28 83.06 7,204,827 -4.28(-4.90%)
Jul 23, 2020 96.22 99.81 85.85 87.34 16,101,225 -15.45(-15.03%)
Jul 22, 2020 97.88 103.60 92.41 102.80 13,987,111 +12.40(+13.72%)
Jul 21, 2020 90.79 96.53 88.86 90.39 6,110,907 +3.36(+3.85%)
Jul 20, 2020 90.54 94.82 84.64 87.04 7,884,250 +2.91(+3.46%)
Jul 17, 2020 75.53 85.26 75.41 84.12 5,121,115 +9.26(+12.36%)
Jul 16, 2020 79.44 79.44 73.58 74.87 2,884,879 -2.10(-2.73%)
Jul 15, 2020 84.94 86.42 75.79 76.97 3,957,696 -5.80(-7.01%)
Jul 14, 2020 81.48 83.88 76.97 82.77 4,806,092 +6.02(+7.84%)
Jul 13, 2020 77.43 83.77 74.75 76.75 8,636,677 +7.32(+10.55%)
Jul 10, 2020 66.12 70.35 66.12 69.43 2,912,656 +4.69(+7.24%)
Jul 09, 2020 65.73 67.10 63.66 64.74 1,199,974 -1.92(-2.89%)
Jul 08, 2020 66.32 67.67 65.58 66.67 1,468,435 -1.76(-2.57%)
Jul 07, 2020 63.16 69.95 62.67 68.42 2,292,556 +3.78(+5.85%)
Jul 06, 2020 64.72 66.02 63.48 64.65 1,671,250 +2.21(+3.54%)
Jul 02, 2020 67.34 68.47 61.90 62.43 3,979,036 -0.86(-1.36%)
Jul 01, 2020 76.67 78.33 61.48 63.29 10,003,952 -2.57(-3.90%)
Jun 30, 2020 65.29 67.35 61.40 65.86 2,005,461 +0.93(+1.43%)
Jun 29, 2020 64.81 70.44 63.27 64.93 4,064,181 +3.62(+5.91%)
Jun 26, 2020 55.88 62.53 55.75 61.31 2,868,574 +2.39(+4.05%)
Jun 25, 2020 53.79 59.13 52.81 58.92 2,437,279 +4.91(+9.10%)
Jun 24, 2020 52.30 54.62 51.13 54.01 1,361,068 +1.95(+3.75%)
Jun 23, 2020 54.89 55.26 50.84 52.05 2,169,838 -4.64(-8.18%)
Jun 22, 2020 51.26 58.12 51.17 56.69 2,712,825 +6.01(+11.86%)
Jun 19, 2020 50.23 50.90 49.25 50.68 745,543 +0.41(+0.82%)
Jun 18, 2020 49.20 50.91 49.17 50.27 699,922 +0.09(+0.18%)
Jun 17, 2020 49.09 50.82 48.85 50.18 732,743 +0.94(+1.90%)
Jun 16, 2020 50.33 50.82 48.44 49.24 913,500 -0.94(-1.87%)
Jun 15, 2020 48.08 50.49 47.65 50.18 1,104,233 +2.24(+4.67%)
Jun 12, 2020 48.72 48.79 46.39 47.94 870,594 -0.02(-0.04%)
Jun 11, 2020 47.96 48.54 46.45 47.96 1,342,293 +1.17(+2.51%)
Jun 10, 2020 47.17 47.37 45.94 46.78 924,712 -0.38(-0.80%)
Jun 09, 2020 47.17 47.46 46.25 47.16 983,327 -0.98(-2.03%)
Jun 08, 2020 48.57 48.59 46.79 48.14 1,157,912 -0.39(-0.81%)
Jun 05, 2020 49.14 49.57 47.86 48.53 779,289 -0.81(-1.64%)
Jun 04, 2020 49.78 51.18 49.04 49.34 631,837 -1.14(-2.27%)
Jun 03, 2020 51.17 51.54 48.89 50.48 1,395,441 -1.20(-2.33%)
Jun 02, 2020 51.29 52.15 49.44 51.69 697,820 +0.08(+0.15%)
Jun 01, 2020 49.34 52.51 48.89 51.61 1,292,496 +2.73(+5.59%)
May 29, 2020 47.55 48.88 46.54 48.88 770,878 +2.62(+5.68%)
May 28, 2020 47.70 49.45 46.13 46.25 1,123,988 -0.71(-1.51%)
May 27, 2020 48.88 49.56 45.69 46.96 1,830,702 -3.25(-6.47%)
May 26, 2020 51.71 51.86 48.69 50.21 1,531,647 -0.15(-0.29%)
May 22, 2020 51.46 51.92 50.09 50.36 954,097 -0.71(-1.39%)
May 21, 2020 53.39 53.48 50.47 51.07 1,108,008 -1.27(-2.43%)
May 20, 2020 52.51 53.01 50.94 52.34 2,004,256 +2.42(+4.84%)
May 19, 2020 56.25 57.17 49.29 49.92 3,652,579 -9.45(-15.92%)
May 18, 2020 54.02 59.63 49.93 59.38 5,083,246 +10.54(+21.58%)
May 15, 2020 47.87 49.08 47.56 48.84 804,421 +0.82(+1.71%)
May 14, 2020 47.92 48.43 44.48 48.02 1,112,800 +0.17(+0.35%)
May 13, 2020 49.83 50.22 46.80 47.85 1,488,104 -0.83(-1.70%)
May 12, 2020 49.73 51.43 48.55 48.68 1,934,854 -0.64(-1.30%)
May 11, 2020 48.95 50.12 47.28 49.32 1,909,151 +0.73(+1.50%)
May 08, 2020 48.51 49.23 47.57 48.59 707,237 -0.08(-0.16%)
May 07, 2020 48.61 48.85 47.71 48.67 826,854 +1.52(+3.22%)
May 06, 2020 49.48 49.54 46.87 47.15 901,582 -2.19(-4.44%)
May 05, 2020 47.77 49.71 47.08 49.34 2,638,560 +4.16(+9.22%)
May 04, 2020 44.60 46.84 43.77 45.18 794,798 +0.66(+1.49%)
May 01, 2020 45.97 46.37 42.43 44.51 886,200 -2.34(-4.99%)
Apr 30, 2020 48.56 48.57 45.41 46.85 1,047,738 -1.75(-3.59%)
Apr 29, 2020 47.37 49.04 45.52 48.60 1,788,594 +3.37(+7.46%)
Apr 28, 2020 47.96 48.33 44.21 45.22 1,530,688 -3.52(-7.23%)
Apr 27, 2020 48.24 49.59 47.52 48.75 1,195,576 +1.63(+3.46%)
Apr 24, 2020 50.56 50.81 46.97 47.12 1,856,816 -2.22(-4.50%)
Apr 23, 2020 57.23 57.23 48.57 49.34 4,323,373 -3.45(-6.54%)
Apr 22, 2020 53.72 55.11 44.60 52.79 11,003,936 +11.09(+26.60%)
Apr 21, 2020 44.67 45.29 39.27 41.70 1,527,404 -1.10(-2.56%)
Apr 20, 2020 40.94 45.29 40.46 42.80 1,294,728 +2.53(+6.27%)
Apr 17, 2020 39.77 41.16 38.36 40.27 1,021,689 +1.99(+5.21%)
Apr 16, 2020 38.25 38.74 36.51 38.28 858,912 +0.21(+0.54%)
Apr 15, 2020 40.36 40.70 37.63 38.07 993,736 -3.01(-7.33%)
Apr 14, 2020 43.24 43.40 40.85 41.08 875,129 -0.08(-0.19%)
Apr 13, 2020 45.41 45.78 40.46 41.16 890,035 -3.65(-8.15%)
Apr 09, 2020 51.32 52.30 44.41 44.81 1,502,842 +0.45(+1.02%)
Apr 08, 2020 47.46 47.46 43.92 44.36 829,675 -0.64(-1.43%)
Apr 07, 2020 49.34 49.54 43.42 45.00 1,480,661 -7.04(-13.52%)
Apr 06, 2020 54.77 54.87 51.71 52.03 335,574 -0.02(-0.04%)
Apr 03, 2020 57.21 57.21 51.32 52.05 230,341 -4.11(-7.31%)
Apr 02, 2020 54.77 56.18 52.30 56.16 248,971 +3.94(+7.54%)
Apr 01, 2020 55.61 57.42 51.79 52.22 262,533 -5.41(-9.38%)
Mar 31, 2020 59.07 61.18 56.25 57.63 246,644 -3.55(-5.81%)
Mar 30, 2020 59.21 63.60 58.26 61.18 598,727 +6.91(+12.73%)
Mar 27, 2020 54.11 54.67 50.64 54.27 249,494 +0.00(+0.00%)
Mar 26, 2020 51.31 55.01 49.34 54.27 478,158 +7.70(+16.53%)
Mar 25, 2020 52.92 52.98 46.58 46.58 337,610 -6.36(-12.01%)
Mar 24, 2020 58.12 58.21 47.39 52.93 587,489 +2.30(+4.54%)
Mar 23, 2020 58.22 59.19 49.65 50.63 1,007,383 +4.75(+10.34%)
Mar 20, 2020 54.22 54.27 43.08 45.89 1,189,606 -12.63(-21.59%)
Mar 19, 2020 82.10 82.23 58.22 58.52 1,618,901 -32.27(-35.54%)
Mar 18, 2020 89.20 103.61 81.12 90.79 3,065,581 +25.06(+38.14%)
Mar 17, 2020 64.14 75.00 55.27 65.72 2,976,939 +26.25(+66.50%)
Mar 16, 2020 48.71 52.10 37.50 39.47 1,961,154 +8.95(+29.32%)
Mar 13, 2020 29.60 31.56 28.80 30.52 200,243 +2.35(+8.34%)
Mar 12, 2020 28.61 29.99 27.63 28.17 186,517 -3.57(-11.25%)
Mar 11, 2020 32.96 33.64 30.59 31.75 120,541 -1.77(-5.27%)
Mar 10, 2020 34.62 35.36 31.04 33.51 331,904 +0.47(+1.43%)
Mar 09, 2020 34.69 35.43 31.97 33.04 192,694 -4.55(-12.10%)
Mar 06, 2020 37.12 40.40 35.14 37.59 282,935 +0.96(+2.61%)
Mar 05, 2020 37.21 37.56 35.17 36.63 77,985 -2.04(-5.28%)
Mar 04, 2020 38.49 38.78 37.50 38.67 128,814 +0.70(+1.85%)
Mar 03, 2020 36.17 40.46 36.12 37.97 301,934 +1.86(+5.14%)
Mar 02, 2020 34.55 36.12 33.55 36.12 187,572 +1.48(+4.27%)
Feb 28, 2020 32.96 34.64 32.42 34.64 237,536 +1.20(+3.60%)
Feb 27, 2020 31.03 33.52 30.64 33.43 113,892 +0.13(+0.39%)
Feb 26, 2020 31.43 33.94 31.13 33.30 216,133 +0.31(+0.93%)
Feb 25, 2020 29.60 33.51 29.60 33.00 204,168 +2.80(+9.28%)
Feb 24, 2020 29.60 30.69 28.76 30.20 150,376 -1.73(-5.41%)
Feb 21, 2020 31.38 32.03 30.86 31.92 160,823 -0.03(-0.09%)
Feb 20, 2020 31.30 32.15 30.60 31.95 154,193 +0.13(+0.40%)
Feb 19, 2020 31.08 31.86 30.34 31.82 257,164 +0.70(+2.25%)
Feb 18, 2020 30.09 31.12 29.86 31.12 67,123 +0.78(+2.57%)
Feb 14, 2020 30.59 31.15 29.33 30.34 130,320 +0.11(+0.36%)
Feb 13, 2020 29.12 30.24 28.70 30.24 108,497 +1.07(+3.65%)
Feb 12, 2020 29.60 30.69 28.62 29.17 159,782 -1.13(-3.74%)
Feb 11, 2020 31.06 31.06 29.41 30.30 177,694 -1.39(-4.39%)
Feb 10, 2020 30.58 31.73 29.71 31.70 123,342 +1.22(+4.02%)
Feb 07, 2020 31.46 32.06 29.67 30.47 168,829 -2.02(-6.23%)
Feb 06, 2020 31.58 32.50 29.29 32.50 392,565 +3.63(+12.58%)
Feb 05, 2020 33.55 33.55 28.31 28.86 410,422 -3.62(-11.15%)
Feb 04, 2020 28.78 32.49 28.78 32.49 139,430 +2.62(+8.75%)
Feb 03, 2020 29.41 30.28 28.40 29.87 179,982 +1.05(+3.63%)
Jan 31, 2020 29.96 30.54 28.12 28.82 140,555 -0.68(-2.31%)
Jan 30, 2020 30.29 30.78 28.20 29.51 231,637 -1.87(-5.97%)
Jan 29, 2020 33.50 33.50 31.32 31.38 186,697 -2.39(-7.07%)
Jan 28, 2020 33.59 34.37 32.17 33.77 167,380 +1.01(+3.07%)
Jan 27, 2020 32.80 34.08 32.32 32.76 121,600 -1.77(-5.12%)
Jan 24, 2020 34.85 35.43 33.12 34.53 212,404 -1.69(-4.66%)
Jan 23, 2020 36.72 37.05 34.84 36.22 195,527 -2.15(-5.61%)
Jan 22, 2020 37.11 38.51 36.26 38.37 322,479 +2.31(+6.40%)
Jan 21, 2020 33.34 36.06 33.07 36.06 268,019 +3.32(+10.13%)
Jan 17, 2020 32.61 33.16 29.93 32.74 623,431 +0.92(+2.88%)
Jan 16, 2020 35.28 35.43 30.86 31.82 701,395 -2.27(-6.66%)
Jan 15, 2020 34.83 39.32 33.16 34.09 365,852 +0.02(+0.06%)
Jan 14, 2020 34.83 35.01 32.78 34.07 269,906 -3.26(-8.72%)
Jan 13, 2020 40.47 40.77 34.79 37.33 465,577 -1.83(-4.66%)
Jan 10, 2020 44.40 44.40 37.71 39.16 374,038 -3.54(-8.30%)
Jan 09, 2020 45.94 46.09 42.15 42.70 238,062 -1.81(-4.06%)
Jan 08, 2020 43.72 45.72 43.60 44.50 196,541 +1.74(+4.06%)
Jan 07, 2020 46.77 48.20 40.64 42.77 569,593 -1.22(-2.78%)
Jan 06, 2020 39.58 44.41 39.57 43.99 337,742 +4.47(+11.31%)
Jan 03, 2020 37.50 40.71 35.94 39.52 178,354 +1.53(+4.03%)
Jan 02, 2020 35.28 37.99 34.89 37.99 141,340 +4.56(+13.64%)
Dec 31, 2019 34.25 34.30 33.25 33.43 40,535 -1.02(-2.95%)
Dec 30, 2019 32.56 34.45 32.56 34.45 33,906 +2.30(+7.15%)
Dec 27, 2019 32.18 33.14 31.60 32.15 38,609 -0.61(-1.87%)
Dec 26, 2019 32.85 33.55 31.17 32.76 54,586 -0.27(-0.81%)
Dec 24, 2019 34.15 34.15 32.57 33.03 24,118 -1.24(-3.63%)
Dec 23, 2019 34.45 35.43 32.66 34.27 104,915 -0.24(-0.69%)
Dec 20, 2019 31.39 34.51 31.39 34.51 453,892 +5.56(+19.19%)
Dec 19, 2019 33.42 33.42 27.36 28.95 253,833 -5.59(-16.17%)
Dec 18, 2019 35.01 35.35 32.68 34.54 148,492 -1.88(-5.17%)
Dec 17, 2019 36.03 36.43 34.36 36.42 265,117 +1.88(+5.46%)
Dec 16, 2019 37.93 38.24 34.20 34.54 631,235 +2.52(+7.86%)
Dec 13, 2019 31.73 32.42 30.29 32.02 235,813 +2.58(+8.75%)
Dec 12, 2019 32.27 33.55 28.60 29.45 386,017 -1.44(-4.66%)
Dec 11, 2019 28.32 30.89 28.27 30.89 207,895 +3.26(+11.79%)
Dec 10, 2019 28.62 29.10 26.92 27.63 182,571 -0.99(-3.45%)
Dec 09, 2019 24.67 29.57 24.67 28.62 399,135 +4.57(+19.00%)
Dec 06, 2019 22.55 24.15 22.36 24.05 254,763 +1.86(+8.36%)
Dec 05, 2019 21.46 22.37 21.07 22.19 131,680 +1.11(+5.24%)
Dec 04, 2019 21.21 22.66 20.77 21.09 148,502 +0.59(+2.89%)
Dec 03, 2019 21.76 22.84 20.45 20.50 89,572 -1.09(-5.03%)
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.