Skip to main content

Biontech Se ADR (NQ: BNTX )

120.69 +1.35 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 119.34 123.30 118.50 120.69 684,019 +1.35(+1.13%)
Dec 11, 2024 119.96 121.88 118.58 119.34 679,015 +2.49(+2.13%)
Dec 10, 2024 121.29 123.29 116.73 116.85 549,494 -3.97(-3.29%)
Dec 09, 2024 121.19 122.08 119.20 120.82 540,309 -0.90(-0.74%)
Dec 06, 2024 120.28 125.40 119.34 121.72 992,447 +2.88(+2.42%)
Dec 05, 2024 114.26 120.67 112.96 118.84 706,906 +4.14(+3.61%)
Dec 04, 2024 115.20 116.98 114.04 114.70 436,468 -0.89(-0.77%)
Dec 03, 2024 117.25 118.84 115.30 115.59 613,003 -1.61(-1.37%)
Dec 02, 2024 118.39 119.65 116.58 117.20 599,015 -1.19(-1.01%)
Nov 29, 2024 120.40 120.48 117.79 118.39 518,892 -2.33(-1.93%)
Nov 27, 2024 119.00 121.51 118.60 120.72 604,798 +2.18(+1.84%)
Nov 26, 2024 119.73 121.80 117.00 118.54 771,423 -2.22(-1.84%)
Nov 25, 2024 114.10 121.11 113.44 120.76 1,972,545 +7.63(+6.74%)
Nov 22, 2024 107.87 114.32 107.41 113.13 1,185,886 +4.90(+4.53%)
Nov 21, 2024 102.38 108.74 101.26 108.23 1,033,342 +6.09(+5.96%)
Nov 20, 2024 105.80 105.82 101.02 102.14 1,128,757 -4.26(-4.00%)
Nov 19, 2024 102.78 108.01 102.67 106.40 1,177,719 +4.53(+4.45%)
Nov 18, 2024 99.30 102.48 98.25 101.87 1,286,306 +2.15(+2.16%)
Nov 15, 2024 99.89 101.65 94.31 99.72 3,377,166 -3.84(-3.71%)
Nov 14, 2024 112.90 115.93 102.14 103.56 1,699,697 -7.92(-7.10%)
Nov 13, 2024 105.79 113.20 105.79 111.48 1,293,555 +5.16(+4.85%)
Nov 12, 2024 107.42 108.90 105.62 106.32 603,658 -2.41(-2.22%)
Nov 11, 2024 110.45 110.96 107.54 108.73 1,408,646 -1.91(-1.73%)
Nov 08, 2024 112.83 115.32 110.01 110.64 1,237,491 +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%)
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.