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

Biontech Se ADR (NQ: BNTX )

118.22 +0.58 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Apr 30, 2020 48.57 48.58 45.42 46.86 1,047,599 -1.75(-3.59%)
Apr 29, 2020 47.37 49.05 45.53 48.61 1,788,356 +3.38(+7.46%)
Apr 28, 2020 47.96 48.34 44.21 45.23 1,530,484 -3.52(-7.23%)
Apr 27, 2020 48.25 49.59 47.53 48.75 1,195,417 +1.63(+3.46%)
Apr 24, 2020 50.57 50.82 46.98 47.13 1,856,569 -2.22(-4.50%)
Apr 23, 2020 57.24 57.24 48.58 49.35 4,322,797 -3.45(-6.54%)
Apr 22, 2020 53.73 55.12 44.61 52.80 11,002,471 +11.09(+26.60%)
Apr 21, 2020 44.68 45.30 39.28 41.71 1,527,201 -1.10(-2.56%)
Apr 20, 2020 40.95 45.30 40.46 42.80 1,294,556 +2.53(+6.27%)
Apr 17, 2020 39.77 41.16 38.37 40.28 1,021,553 +1.99(+5.21%)
Apr 16, 2020 38.25 38.75 36.52 38.28 858,798 +0.21(+0.54%)
Apr 15, 2020 40.37 40.70 37.63 38.08 993,604 -3.01(-7.33%)
Apr 14, 2020 43.25 43.41 40.86 41.09 875,013 -0.08(-0.19%)
Apr 13, 2020 45.42 45.78 40.46 41.16 889,917 -3.65(-8.15%)
Apr 09, 2020 51.33 52.31 44.41 44.82 1,502,642 +0.45(+1.02%)
Apr 08, 2020 47.47 47.47 43.93 44.36 829,565 -0.64(-1.43%)
Apr 07, 2020 49.35 49.54 43.42 45.00 1,480,464 -7.04(-13.52%)
Apr 06, 2020 54.77 54.87 51.72 52.04 335,530 -0.02(-0.04%)
Apr 03, 2020 57.22 57.22 51.33 52.06 230,310 -4.11(-7.31%)
Apr 02, 2020 54.77 56.19 52.31 56.17 248,938 +3.94(+7.54%)
Apr 01, 2020 55.61 57.43 51.79 52.23 262,498 -5.41(-9.38%)
Mar 31, 2020 59.08 61.19 56.25 57.64 246,611 -3.55(-5.81%)
Mar 30, 2020 59.22 63.61 58.27 61.19 598,647 +6.91(+12.73%)
Mar 27, 2020 54.11 54.68 50.65 54.28 249,460 +0.00(+0.00%)
Mar 26, 2020 51.32 55.02 49.35 54.28 478,094 +7.70(+16.53%)
Mar 25, 2020 52.93 52.99 46.58 46.58 337,565 -6.36(-12.01%)
Mar 24, 2020 58.13 58.22 47.39 52.94 587,411 +2.30(+4.54%)
Mar 23, 2020 58.23 59.20 49.65 50.64 1,007,249 +4.75(+10.34%)
Mar 20, 2020 54.23 54.28 43.09 45.89 1,189,448 -12.63(-21.59%)
Mar 19, 2020 82.11 82.24 58.23 58.52 1,618,686 -32.27(-35.54%)
Mar 18, 2020 89.21 103.63 81.14 90.80 3,065,174 +25.07(+38.14%)
Mar 17, 2020 64.15 75.01 55.28 65.73 2,976,543 +26.25(+66.50%)
Mar 16, 2020 48.71 52.11 37.50 39.48 1,960,893 +8.95(+29.32%)
Mar 13, 2020 29.61 31.56 28.81 30.53 200,217 +2.35(+8.34%)
Mar 12, 2020 28.61 30.00 27.63 28.18 186,492 -3.57(-11.25%)
Mar 11, 2020 32.96 33.65 30.59 31.75 120,525 -1.77(-5.27%)
Mar 10, 2020 34.62 35.36 31.04 33.52 331,860 +0.47(+1.43%)
Mar 09, 2020 34.69 35.43 31.98 33.04 192,668 -4.55(-12.10%)
Mar 06, 2020 37.13 40.41 35.14 37.59 282,898 +0.96(+2.61%)
Mar 05, 2020 37.22 37.56 35.17 36.63 77,975 -2.04(-5.28%)
Mar 04, 2020 38.49 38.79 37.50 38.68 128,797 +0.70(+1.85%)
Mar 03, 2020 36.17 40.46 36.12 37.98 301,894 +1.86(+5.14%)
Mar 02, 2020 34.55 36.12 33.56 36.12 187,547 +1.48(+4.27%)
Feb 28, 2020 32.96 34.64 32.42 34.64 237,504 +1.20(+3.60%)
Feb 27, 2020 31.04 33.53 30.64 33.44 113,877 +0.13(+0.39%)
Feb 26, 2020 31.43 33.94 31.14 33.31 216,104 +0.31(+0.93%)
Feb 25, 2020 29.61 33.52 29.61 33.00 204,141 +2.80(+9.28%)
Feb 24, 2020 29.61 30.69 28.76 30.20 150,356 -1.73(-5.41%)
Feb 21, 2020 31.38 32.04 30.86 31.93 160,802 -0.03(-0.09%)
Feb 20, 2020 31.31 32.15 30.60 31.96 154,173 +0.13(+0.40%)
Feb 19, 2020 31.09 31.87 30.35 31.83 257,130 +0.70(+2.25%)
Feb 18, 2020 30.09 31.13 29.86 31.13 67,114 +0.78(+2.57%)
Feb 14, 2020 30.59 31.16 29.33 30.35 130,303 +0.11(+0.36%)
Feb 13, 2020 29.12 30.24 28.70 30.24 108,483 +1.07(+3.65%)
Feb 12, 2020 29.61 30.69 28.62 29.17 159,761 -1.13(-3.74%)
Feb 11, 2020 31.07 31.07 29.41 30.31 177,670 -1.39(-4.39%)
Feb 10, 2020 30.58 31.73 29.72 31.70 123,326 +1.22(+4.02%)
Feb 07, 2020 31.46 32.07 29.68 30.48 168,806 -2.02(-6.23%)
Feb 06, 2020 31.58 32.50 29.29 32.50 392,512 +3.63(+12.58%)
Feb 05, 2020 33.56 33.56 28.32 28.87 410,368 -3.62(-11.15%)
Feb 04, 2020 28.79 32.49 28.79 32.49 139,412 +2.62(+8.75%)
Feb 03, 2020 29.41 30.29 28.40 29.87 179,958 +1.05(+3.63%)
Jan 31, 2020 29.96 30.55 28.13 28.83 140,537 -0.68(-2.31%)
Jan 30, 2020 30.30 30.78 28.21 29.51 231,606 -1.88(-5.97%)
Jan 29, 2020 33.51 33.51 31.33 31.38 186,672 -2.39(-7.07%)
Jan 28, 2020 33.59 34.37 32.17 33.77 167,358 +1.01(+3.07%)
Jan 27, 2020 32.81 34.08 32.32 32.77 121,584 -1.77(-5.12%)
Jan 24, 2020 34.86 35.43 33.13 34.53 212,376 -1.69(-4.66%)
Jan 23, 2020 36.72 37.06 34.85 36.22 195,501 -2.15(-5.61%)
Jan 22, 2020 37.12 38.52 36.27 38.37 322,436 +2.31(+6.40%)
Jan 21, 2020 33.35 36.06 33.07 36.06 267,984 +3.32(+10.13%)
Jan 17, 2020 32.62 33.16 29.93 32.75 623,348 +0.92(+2.88%)
Jan 16, 2020 35.28 35.43 30.86 31.83 701,302 -2.27(-6.66%)
Jan 15, 2020 34.84 39.33 33.16 34.10 365,803 +0.02(+0.06%)
Jan 14, 2020 34.84 35.01 32.79 34.08 269,870 -3.26(-8.72%)
Jan 13, 2020 40.47 40.78 34.80 37.34 465,515 -1.83(-4.66%)
Jan 10, 2020 44.40 44.40 37.71 39.16 373,988 -3.54(-8.30%)
Jan 09, 2020 45.94 46.10 42.15 42.70 238,030 -1.81(-4.06%)
Jan 08, 2020 43.72 45.72 43.60 44.51 196,514 +1.74(+4.06%)
Jan 07, 2020 46.78 48.21 40.64 42.77 569,517 -1.22(-2.78%)
Jan 06, 2020 39.59 44.41 39.58 44.00 337,697 +4.47(+11.31%)
Jan 03, 2020 37.50 40.71 35.94 39.53 178,331 +1.53(+4.03%)
Jan 02, 2020 35.28 38.00 34.90 38.00 141,321 +4.56(+13.64%)
Dec 31, 2019 34.26 34.30 33.25 33.44 40,529 -1.02(-2.95%)
Dec 30, 2019 32.57 34.45 32.57 34.45 33,902 +2.30(+7.15%)
Dec 27, 2019 32.18 33.14 31.60 32.15 38,604 -0.61(-1.87%)
Dec 26, 2019 32.85 33.56 31.18 32.77 54,579 -0.27(-0.81%)
Dec 24, 2019 34.16 34.16 32.58 33.03 24,115 -1.24(-3.63%)
Dec 23, 2019 34.45 35.43 32.67 34.28 104,901 -0.24(-0.69%)
Dec 20, 2019 31.39 34.51 31.39 34.51 453,832 +5.56(+19.19%)
Dec 19, 2019 33.43 33.43 27.37 28.96 253,799 -5.59(-16.17%)
Dec 18, 2019 35.02 35.35 32.69 34.54 148,472 -1.89(-5.17%)
Dec 17, 2019 36.03 36.44 34.36 36.43 265,082 +1.89(+5.46%)
Dec 16, 2019 37.94 38.24 34.21 34.54 631,151 +2.52(+7.86%)
Dec 13, 2019 31.73 32.42 30.30 32.03 235,782 +2.58(+8.75%)
Dec 12, 2019 32.27 33.56 28.60 29.45 385,966 -1.44(-4.66%)
Dec 11, 2019 28.32 30.89 28.28 30.89 207,868 +3.26(+11.79%)
Dec 10, 2019 28.62 29.10 26.92 27.63 182,547 -0.99(-3.45%)
Dec 09, 2019 24.67 29.58 24.67 28.62 399,082 +4.57(+19.00%)
Dec 06, 2019 22.55 24.15 22.36 24.05 254,729 +1.86(+8.36%)
Dec 05, 2019 21.47 22.37 21.07 22.20 131,663 +1.11(+5.24%)
Dec 04, 2019 21.21 22.66 20.77 21.09 148,482 +0.59(+2.89%)
Dec 03, 2019 21.76 22.85 20.45 20.50 89,560 -1.09(-5.03%)
Dec 02, 2019 22.36 22.83 20.81 21.58 107,931 -0.11(-0.50%)
Nov 29, 2019 21.71 22.91 21.56 21.69 57,754 +0.10(+0.46%)
Nov 27, 2019 21.63 21.69 20.89 21.59 29,992 +0.51(+2.43%)
Nov 26, 2019 20.76 21.17 20.22 21.08 90,432 +0.60(+2.94%)
Nov 25, 2019 22.26 23.09 20.11 20.48 191,355 -0.57(-2.72%)
Nov 22, 2019 19.74 21.69 19.74 21.05 90,989 +1.63(+8.38%)
Nov 21, 2019 20.53 21.71 18.36 19.42 192,466 -0.66(-3.29%)
Nov 20, 2019 19.74 21.39 19.72 20.08 162,426 +0.02(+0.10%)
Nov 19, 2019 19.38 20.42 19.25 20.06 100,525 +0.62(+3.20%)
Nov 18, 2019 18.90 20.23 18.90 19.44 122,309 +0.45(+2.39%)
Nov 15, 2019 18.85 19.54 18.77 18.99 66,468 +0.24(+1.26%)
Nov 14, 2019 18.61 19.12 18.40 18.75 62,665 +0.44(+2.43%)
Nov 13, 2019 17.57 18.67 17.57 18.31 56,405 +0.90(+5.16%)
Nov 12, 2019 19.25 19.45 16.85 17.41 231,195 -2.07(-10.64%)
Nov 11, 2019 19.11 19.72 18.79 19.48 150,081 +0.86(+4.61%)
Nov 08, 2019 18.11 18.89 18.11 18.62 79,134 +0.44(+2.44%)
Nov 07, 2019 17.13 18.34 17.13 18.18 48,321 +1.03(+5.98%)
Nov 06, 2019 18.15 18.42 16.81 17.15 89,296 -1.09(-5.95%)
Nov 05, 2019 20.12 20.12 17.99 18.24 99,181 -0.48(-2.58%)
Nov 04, 2019 16.83 19.42 16.83 18.72 209,542 +2.42(+14.83%)
Nov 01, 2019 16.58 16.58 15.91 16.30 83,896 -0.30(-1.78%)
Oct 31, 2019 16.58 16.60 16.18 16.60 64,756 +0.03(+0.18%)
Oct 30, 2019 16.78 16.97 16.22 16.57 95,323 -0.21(-1.24%)
Oct 29, 2019 16.70 17.06 16.41 16.78 138,509 +0.53(+3.28%)
Oct 28, 2019 16.86 17.94 16.24 16.24 256,373 -1.10(-6.32%)
Oct 25, 2019 18.26 18.26 16.53 17.34 234,566 -1.26(-6.79%)
Oct 24, 2019 18.49 19.74 16.89 18.60 273,204 +1.19(+6.86%)
Oct 23, 2019 21.66 21.70 16.57 17.41 482,883 -2.96(-14.53%)
Oct 22, 2019 16.83 20.37 16.83 20.37 417,707 +4.30(+26.78%)
Oct 21, 2019 14.74 16.07 14.63 16.07 293,836 +2.11(+15.13%)
Oct 18, 2019 13.13 14.06 13.13 13.96 234,971 +1.13(+8.77%)
Oct 17, 2019 13.07 13.30 12.51 12.83 418,427 +0.06(+0.46%)
Oct 16, 2019 13.03 13.70 12.45 12.77 531,103 +0.02(+0.15%)
Oct 15, 2019 12.82 12.83 12.37 12.75 491,078 +0.17(+1.33%)
Oct 14, 2019 13.65 13.73 12.36 12.58 911,007 -1.06(-7.74%)
Oct 11, 2019 15.14 15.14 13.32 13.64 1,382,674 -0.41(-2.95%)
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.