Skip to main content

Biontech Se ADR (NQ: BNTX )

110.64 +2.76 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 112.83 115.32 110.01 110.64 1,237,370 +2.76(+2.56%)
Nov 07, 2024 107.66 110.48 106.70 107.88 578,547 +1.24(+1.16%)
Nov 06, 2024 107.52 109.29 102.52 106.64 1,217,899 -4.33(-3.90%)
Nov 05, 2024 108.85 111.25 108.35 110.97 417,516 +2.00(+1.84%)
Nov 04, 2024 112.13 113.98 107.19 108.97 767,496 -2.51(-2.25%)
Nov 01, 2024 113.32 113.76 109.58 111.48 984,825 -1.62(-1.43%)
Oct 31, 2024 112.80 113.43 110.20 113.10 704,345 -0.84(-0.74%)
Oct 30, 2024 112.61 114.57 110.90 113.94 844,270 -0.07(-0.06%)
Oct 29, 2024 114.24 115.80 113.47 114.01 684,946 +0.75(+0.66%)
Oct 28, 2024 110.54 113.75 110.27 113.26 666,766 +2.78(+2.52%)
Oct 25, 2024 111.50 112.14 109.86 110.48 531,134 -1.25(-1.12%)
Oct 24, 2024 110.75 113.34 110.75 111.73 611,394 +0.75(+0.68%)
Oct 23, 2024 111.00 111.64 109.81 110.98 454,139 +0.10(+0.09%)
Oct 22, 2024 111.13 111.89 109.59 110.88 561,572 -0.70(-0.63%)
Oct 21, 2024 111.58 112.01 108.86 111.58 712,663 -0.19(-0.17%)
Oct 18, 2024 113.57 114.22 108.75 111.77 1,320,107 -2.70(-2.36%)
Oct 17, 2024 117.30 117.64 114.36 114.47 709,280 -3.27(-2.78%)
Oct 16, 2024 117.64 118.39 116.50 117.74 471,115 +0.21(+0.18%)
Oct 15, 2024 118.97 119.86 116.59 117.53 611,709 -2.61(-2.17%)
Oct 14, 2024 119.68 121.57 119.67 120.14 548,776 -0.38(-0.32%)
Oct 11, 2024 118.19 120.91 117.46 120.52 472,561 +2.15(+1.82%)
Oct 10, 2024 117.48 118.53 115.77 118.37 489,065 +0.90(+0.77%)
Oct 09, 2024 119.28 119.45 116.72 117.47 657,593 -2.83(-2.35%)
Oct 08, 2024 120.45 122.47 120.12 120.30 524,731 -1.25(-1.03%)
Oct 07, 2024 122.19 124.00 119.88 121.55 901,612 -1.13(-0.92%)
Oct 04, 2024 119.70 124.14 119.69 122.68 680,028 +2.88(+2.40%)
Oct 03, 2024 118.80 120.09 117.94 119.80 946,236 +0.80(+0.67%)
Oct 02, 2024 118.92 120.30 115.16 119.00 776,380 -0.93(-0.78%)
Oct 01, 2024 119.91 120.76 117.67 119.93 750,495 +1.16(+0.98%)
Sep 30, 2024 117.30 119.20 116.91 118.77 577,798 +0.55(+0.47%)
Sep 27, 2024 119.17 119.31 117.30 118.22 525,652 +0.58(+0.49%)
Sep 26, 2024 116.81 118.00 115.20 117.64 653,317 +1.84(+1.59%)
Sep 25, 2024 117.71 119.75 115.33 115.80 903,430 -2.67(-2.25%)
Sep 24, 2024 116.79 119.60 115.00 118.47 1,698,095 +5.42(+4.79%)
Sep 23, 2024 113.47 114.13 111.00 113.05 1,164,459 +0.77(+0.69%)
Sep 20, 2024 111.43 114.33 110.47 112.28 1,524,024 -0.23(-0.20%)
Sep 19, 2024 117.18 117.28 110.34 112.51 1,981,791 -3.11(-2.69%)
Sep 18, 2024 121.40 122.99 115.50 115.62 1,967,459 -9.09(-7.29%)
Sep 17, 2024 127.40 131.49 121.88 124.71 2,562,686 +1.24(+1.00%)
Sep 16, 2024 121.77 129.38 120.94 123.47 3,837,347 +0.07(+0.06%)
Sep 13, 2024 105.08 125.41 105.00 123.40 6,298,066 +18.40(+17.52%)
Sep 12, 2024 97.00 105.07 95.45 105.00 1,839,296 +5.73(+5.77%)
Sep 11, 2024 100.99 101.66 97.33 99.27 925,108 -1.36(-1.35%)
Sep 10, 2024 96.38 103.19 96.38 100.63 1,703,522 +0.10(+0.10%)
Sep 09, 2024 91.33 101.15 90.92 100.53 2,369,978 +10.59(+11.77%)
Sep 06, 2024 89.40 90.39 88.30 89.94 654,894 -0.21(-0.23%)
Sep 05, 2024 88.84 91.68 88.84 90.15 556,398 +1.13(+1.27%)
Sep 04, 2024 86.66 89.42 86.45 89.02 478,175 +1.02(+1.16%)
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.