Skip to main content

Biontech Se ADR (NQ: BNTX )

113.10 -0.84 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 66.52 68.56 66.22 68.33 1,769,162 +2.34(+3.54%)
Sep 29, 2020 65.73 66.23 64.90 65.99 860,998 +0.36(+0.54%)
Sep 28, 2020 66.11 66.91 64.86 65.63 1,772,580 -0.19(-0.28%)
Sep 25, 2020 60.47 66.00 60.47 65.82 1,692,524 +3.81(+6.14%)
Sep 24, 2020 61.80 63.09 58.04 62.01 2,900,964 -0.99(-1.57%)
Sep 23, 2020 66.37 66.40 62.86 63.00 1,697,712 -3.18(-4.80%)
Sep 22, 2020 64.53 66.87 62.78 66.17 1,588,786 +0.92(+1.41%)
Sep 21, 2020 64.70 65.33 61.49 65.26 2,145,837 -0.87(-1.31%)
Sep 18, 2020 67.12 67.55 64.32 66.12 2,643,354 +0.22(+0.33%)
Sep 17, 2020 65.95 67.81 64.30 65.91 2,896,296 +0.28(+0.42%)
Sep 16, 2020 64.65 66.41 64.56 65.63 2,262,482 -0.41(-0.63%)
Sep 15, 2020 69.08 69.08 65.29 66.05 3,207,544 -0.55(-0.83%)
Sep 14, 2020 66.62 68.74 65.90 66.60 3,416,113 +2.32(+3.61%)
Sep 11, 2020 60.65 64.43 60.25 64.28 2,548,514 +3.88(+6.42%)
Sep 10, 2020 61.19 61.47 59.71 60.40 1,774,616 -1.11(-1.80%)
Sep 09, 2020 62.18 62.55 59.81 61.51 3,449,388 +2.46(+4.16%)
Sep 08, 2020 59.37 60.20 57.92 59.05 2,923,330 +1.24(+2.15%)
Sep 04, 2020 58.51 59.18 53.39 57.80 2,011,696 -0.70(-1.20%)
Sep 03, 2020 62.62 62.84 56.35 58.51 2,614,685 -2.67(-4.37%)
Sep 02, 2020 55.28 62.46 54.24 61.18 3,940,670 +4.13(+7.23%)
Sep 01, 2020 57.94 59.74 55.92 57.05 3,620,384 -3.40(-5.62%)
Aug 31, 2020 62.00 62.35 59.55 60.45 2,242,062 -2.71(-4.30%)
Aug 28, 2020 64.19 64.64 62.49 63.16 1,788,073 -1.57(-2.42%)
Aug 27, 2020 67.31 67.79 63.94 64.73 2,003,707 -2.28(-3.40%)
Aug 26, 2020 69.08 69.08 66.17 67.01 1,733,331 -2.56(-3.67%)
Aug 25, 2020 69.15 69.58 67.32 69.57 1,596,740 -0.36(-0.51%)
Aug 24, 2020 75.98 76.39 68.84 69.92 3,438,418 -2.14(-2.97%)
Aug 21, 2020 70.83 75.28 69.42 72.07 6,373,616 +6.66(+10.19%)
Aug 20, 2020 65.22 69.37 63.24 65.40 2,969,803 +0.66(+1.02%)
Aug 19, 2020 66.54 66.60 64.16 64.74 2,356,045 -2.25(-3.36%)
Aug 18, 2020 68.78 69.43 66.18 66.99 1,927,199 -2.35(-3.39%)
Aug 17, 2020 68.19 70.43 67.91 69.34 1,972,713 +1.60(+2.36%)
Aug 14, 2020 70.00 70.05 67.13 67.74 1,886,966 -2.33(-3.32%)
Aug 13, 2020 67.36 70.59 66.42 70.07 2,421,734 +1.87(+2.73%)
Aug 12, 2020 69.96 70.23 65.26 68.21 3,295,898 +0.65(+0.96%)
Aug 11, 2020 68.10 71.93 65.64 67.56 4,083,566 -5.43(-7.44%)
Aug 10, 2020 75.99 76.27 69.97 72.98 2,863,937 -3.01(-3.96%)
Aug 07, 2020 76.08 77.51 73.06 75.99 3,078,441 -0.08(-0.10%)
Aug 06, 2020 78.25 79.21 75.58 76.07 3,212,907 -4.16(-5.19%)
Aug 05, 2020 81.74 82.11 75.85 80.24 4,139,255 -1.85(-2.25%)
Aug 04, 2020 83.34 83.40 80.02 82.08 2,440,405 -2.27(-2.69%)
Aug 03, 2020 81.91 84.36 80.77 84.35 2,465,140 +3.32(+4.09%)
Jul 31, 2020 84.88 85.81 79.79 81.04 2,677,905 -2.02(-2.44%)
Jul 30, 2020 78.02 83.77 76.98 83.06 3,342,063 +1.64(+2.01%)
Jul 29, 2020 84.42 85.66 78.97 81.42 3,888,685 -2.84(-3.37%)
Jul 28, 2020 87.84 89.22 83.00 84.26 5,171,928 -1.13(-1.33%)
Jul 27, 2020 86.30 87.05 80.70 85.40 5,176,646 +2.33(+2.80%)
Jul 24, 2020 85.17 85.57 79.29 83.07 7,203,869 -4.28(-4.90%)
Jul 23, 2020 96.24 99.83 85.86 87.35 16,099,082 -15.46(-15.03%)
Jul 22, 2020 97.89 103.62 92.43 102.81 13,985,250 +12.41(+13.72%)
Jul 21, 2020 90.80 96.54 88.87 90.40 6,110,094 +3.36(+3.85%)
Jul 20, 2020 90.55 94.83 84.65 87.05 7,883,201 +2.91(+3.46%)
Jul 17, 2020 75.54 85.27 75.42 84.14 5,120,434 +9.26(+12.36%)
Jul 16, 2020 79.45 79.45 73.59 74.88 2,884,495 -2.10(-2.73%)
Jul 15, 2020 84.95 86.44 75.80 76.98 3,957,170 -5.80(-7.01%)
Jul 14, 2020 81.49 83.89 76.98 82.78 4,805,453 +6.02(+7.84%)
Jul 13, 2020 77.44 83.78 74.76 76.76 8,635,528 +7.32(+10.55%)
Jul 10, 2020 66.12 70.36 66.12 69.44 2,912,269 +4.69(+7.24%)
Jul 09, 2020 65.74 67.11 63.67 64.75 1,199,815 -1.92(-2.89%)
Jul 08, 2020 66.33 67.68 65.59 66.68 1,468,239 -1.76(-2.57%)
Jul 07, 2020 63.16 69.96 62.68 68.43 2,292,251 +3.78(+5.85%)
Jul 06, 2020 64.73 66.03 63.49 64.65 1,671,027 +2.21(+3.54%)
Jul 02, 2020 67.35 68.48 61.91 62.44 3,978,507 -0.86(-1.36%)
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.