Skip to main content

Biontech Se ADR (NQ: BNTX )

154.85 -1.38 (-0.88%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 155.21 157.12 154.11 154.85 348,317 -1.38(-0.88%)
Nov 23, 2022 157.50 158.76 155.09 156.23 606,620 -2.50(-1.58%)
Nov 22, 2022 154.98 159.13 151.50 158.73 1,032,661 +0.32(+0.20%)
Nov 21, 2022 163.09 165.03 158.12 158.41 799,710 -7.98(-4.80%)
Nov 18, 2022 165.77 167.06 164.54 166.39 647,301 +0.13(+0.08%)
Nov 17, 2022 162.51 166.34 159.37 166.26 556,841 +1.36(+0.82%)
Nov 16, 2022 163.90 167.08 163.31 164.90 864,202 +1.17(+0.71%)
Nov 15, 2022 161.00 164.81 160.30 163.73 939,499 +3.36(+2.10%)
Nov 14, 2022 152.03 161.74 152.03 160.37 1,274,749 +5.86(+3.79%)
Nov 11, 2022 152.39 155.01 146.79 154.51 1,481,044 -2.41(-1.54%)
Nov 10, 2022 152.26 157.25 152.00 156.92 1,806,605 -2.66(-1.67%)
Nov 09, 2022 158.55 162.03 158.55 159.58 810,569 -1.36(-0.85%)
Nov 08, 2022 157.28 163.34 156.59 160.94 895,360 +0.22(+0.14%)
Nov 07, 2022 152.77 161.54 150.25 160.72 2,008,928 +6.41(+4.15%)
Nov 04, 2022 156.29 156.80 147.35 154.31 2,179,215 +9.06(+6.24%)
Nov 03, 2022 134.50 145.49 133.95 145.25 1,119,903 +3.73(+2.64%)
Nov 02, 2022 143.90 145.68 140.54 141.52 591,312 -2.56(-1.78%)
Nov 01, 2022 143.89 150.00 141.13 144.08 945,093 +6.44(+4.68%)
Oct 31, 2022 137.77 141.00 136.92 137.64 751,582 -0.01(-0.01%)
Oct 28, 2022 134.55 138.66 133.50 137.65 572,305 +2.07(+1.53%)
Oct 27, 2022 136.17 136.45 133.25 135.58 465,365 -1.51(-1.10%)
Oct 26, 2022 135.20 140.80 134.98 137.09 743,799 +1.82(+1.35%)
Oct 25, 2022 133.98 139.88 133.74 135.27 706,847 +0.28(+0.21%)
Oct 24, 2022 130.63 135.00 128.32 134.99 778,040 +3.35(+2.54%)
Oct 21, 2022 122.00 131.85 121.14 131.64 1,623,083 +13.21(+11.15%)
Oct 20, 2022 122.63 124.55 118.31 118.43 1,083,747 -4.23(-3.45%)
Oct 19, 2022 131.85 132.34 122.39 122.66 1,181,156 -11.02(-8.24%)
Oct 18, 2022 139.50 139.50 132.83 133.68 859,078 -5.26(-3.79%)
Oct 17, 2022 137.20 139.56 134.20 138.94 651,526 +3.32(+2.45%)
Oct 14, 2022 139.89 140.45 135.01 135.62 489,847 -4.39(-3.14%)
Oct 13, 2022 133.65 142.09 132.10 140.01 724,340 +3.36(+2.46%)
Oct 12, 2022 133.89 140.46 133.46 136.65 1,166,126 +7.16(+5.53%)
Oct 11, 2022 134.30 135.12 127.49 129.49 641,343 -5.80(-4.29%)
Oct 10, 2022 134.73 137.16 133.10 135.29 615,265 +0.58(+0.43%)
Oct 07, 2022 136.45 138.00 134.34 134.71 767,189 -2.82(-2.05%)
Oct 06, 2022 135.63 139.11 135.63 137.53 591,383 +0.34(+0.25%)
Oct 05, 2022 136.50 138.56 135.51 137.19 508,221 -0.38(-0.28%)
Oct 04, 2022 139.08 140.65 136.66 137.57 594,184 +0.89(+0.65%)
Oct 03, 2022 135.24 138.20 135.02 136.68 497,102 +1.80(+1.33%)
Sep 30, 2022 133.03 136.25 133.03 134.88 735,224 +1.28(+0.96%)
Sep 29, 2022 132.85 135.31 131.65 133.60 632,781 -0.19(-0.14%)
Sep 28, 2022 129.67 135.62 131.37 133.79 932,621 +3.49(+2.68%)
Sep 27, 2022 128.00 133.41 128.00 130.30 994,287 +2.65(+2.08%)
Sep 26, 2022 126.80 132.50 126.61 127.65 1,062,253 -0.70(-0.55%)
Sep 23, 2022 127.84 129.66 126.80 128.35 997,037 -1.65(-1.27%)
Sep 22, 2022 127.72 131.71 126.56 130.00 1,043,981 +1.76(+1.37%)
Sep 21, 2022 131.99 134.00 128.14 128.24 880,183 -5.22(-3.91%)
Sep 20, 2022 128.00 137.22 127.53 133.46 1,413,553 +0.24(+0.18%)
Sep 19, 2022 142.23 142.79 131.51 133.22 1,475,122 -12.54(-8.60%)
Sep 16, 2022 141.51 146.14 141.50 145.76 707,543 +1.62(+1.12%)
Sep 15, 2022 145.68 145.68 143.16 144.14 531,867 -2.41(-1.64%)
Sep 14, 2022 142.30 146.75 141.33 146.55 729,045 +5.50(+3.90%)
Sep 13, 2022 144.18 146.00 140.68 141.05 866,827 -7.22(-4.87%)
Sep 12, 2022 150.28 152.20 148.06 148.27 486,856 -2.64(-1.75%)
Sep 09, 2022 147.51 152.68 146.98 150.91 785,723 +3.71(+2.52%)
Sep 08, 2022 142.74 147.74 142.34 147.20 615,164 +3.09(+2.14%)
Sep 07, 2022 137.16 144.57 137.12 144.11 488,358 +5.53(+3.99%)
Sep 06, 2022 146.14 146.60 138.47 138.58 1,056,332 -9.32(-6.30%)
Sep 02, 2022 148.57 150.04 146.38 147.90 511,142 +0.09(+0.06%)
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.