Biontech Se ADR (NQ: BNTX )

157.50 +8.40 (+5.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 148.00 157.50 147.20 157.50 1,335,180 +8.40(+5.63%)
Jun 30, 2022 146.52 153.80 142.10 149.10 2,495,331 +7.12(+5.01%)
Jun 29, 2022 139.64 143.25 137.01 141.98 1,053,419 +2.16(+1.54%)
Jun 28, 2022 141.21 144.37 138.91 139.82 903,199 -3.89(-2.71%)
Jun 27, 2022 140.24 144.28 138.08 143.71 1,870,453 +9.67(+7.21%)
Jun 24, 2022 133.00 134.28 129.22 134.04 1,020,193 +1.75(+1.32%)
Jun 23, 2022 123.66 132.87 122.69 132.29 1,038,753 +8.63(+6.98%)
Jun 22, 2022 122.00 127.27 117.08 123.66 1,970,591 +0.41(+0.33%)
Jun 21, 2022 130.20 131.02 122.39 123.25 2,105,393 -1.89(-1.51%)
Jun 17, 2022 130.20 131.50 125.07 125.14 2,202,420 -4.01(-3.10%)
Jun 16, 2022 134.78 134.78 126.62 129.15 1,322,580 -8.84(-6.41%)
Jun 15, 2022 135.84 139.47 133.68 137.99 1,452,866 +3.17(+2.35%)
Jun 14, 2022 135.59 138.85 132.81 134.82 832,420 +1.20(+0.90%)
Jun 13, 2022 140.00 142.64 133.41 133.62 996,924 -10.23(-7.11%)
Jun 10, 2022 148.20 150.19 140.16 143.85 1,171,602 -5.42(-3.63%)
Jun 09, 2022 161.91 162.15 149.18 149.27 1,140,908 -12.46(-7.70%)
Jun 08, 2022 159.28 163.73 158.73 161.73 870,879 +1.61(+1.01%)
Jun 07, 2022 157.05 162.09 156.99 160.12 690,710 +0.81(+0.51%)
Jun 06, 2022 159.20 162.13 157.75 159.31 812,032 +1.61(+1.02%)
Jun 03, 2022 158.12 159.50 152.14 157.70 917,432 -0.66(-0.42%)
Jun 02, 2022 160.56 163.40 155.86 158.36 1,033,542 -3.13(-1.94%)
Jun 01, 2022 165.00 166.92 159.18 161.49 583,122 -1.87(-1.14%)
May 31, 2022 163.80 167.87 162.95 163.36 1,047,571 -3.60(-2.16%)
May 27, 2022 159.88 167.68 157.63 166.96 1,071,509 +8.81(+5.57%)
May 26, 2022 155.85 159.26 153.64 158.15 664,204 +3.48(+2.25%)
May 25, 2022 154.20 157.88 150.56 154.67 672,853 +0.17(+0.11%)
May 24, 2022 160.94 162.11 153.75 154.50 1,102,801 -8.72(-5.34%)
May 23, 2022 166.39 166.49 161.14 163.22 785,213 +0.22(+0.13%)
May 20, 2022 168.09 169.26 159.91 163.00 1,196,468 -4.87(-2.90%)
May 19, 2022 158.79 170.25 158.57 167.87 1,820,690 +10.81(+6.88%)
May 18, 2022 157.20 160.80 155.71 157.06 840,170 -2.74(-1.71%)
May 17, 2022 154.61 161.21 153.54 159.80 1,055,741 +8.60(+5.69%)
May 16, 2022 157.73 159.44 150.15 151.20 1,266,317 -7.64(-4.81%)
May 13, 2022 160.00 165.00 156.67 158.84 1,722,913 +0.84(+0.53%)
May 12, 2022 143.14 158.12 142.76 158.00 2,226,513 +13.84(+9.60%)
May 11, 2022 142.56 155.28 142.05 144.16 2,389,974 -0.27(-0.19%)
May 10, 2022 139.34 147.26 139.30 144.43 2,259,231 +4.11(+2.93%)
May 09, 2022 139.57 146.13 138.50 140.32 2,528,231 +4.15(+3.05%)
May 06, 2022 140.79 141.30 133.62 136.17 1,403,993 -5.75(-4.05%)
May 05, 2022 148.44 149.82 140.31 141.92 1,221,158 -9.92(-6.53%)
May 04, 2022 150.84 152.89 143.09 151.84 1,451,300 +2.61(+1.75%)
May 03, 2022 146.19 151.45 144.74 149.23 989,658 +3.19(+2.18%)
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.