BioNTech SE (BNTX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 113.77 | -0.36 | -0.32 | 114.12 | 115.73 | 113.47 | 332853 |
| 1735077840 | 114.13 | 0.62 | 0.55 | 112.8 | 114.42 | 112.2345 | 131795 |
| 1734996900 | 113.51 | 0.43 | 0.38 | 112.19 | 114.46 | 112.19 | 413832 |
| 1734737700 | 113.08 | 1.74 | 1.56 | 110.76 | 115.34 | 109.8 | 924901 |
| 1734651300 | 111.34 | -0.27 | -0.24 | 111.61 | 112.32 | 109.52 | 958597 |
| 1734564900 | 111.61 | -5.78 | -4.92 | 116 | 117.11 | 110.02 | 799125 |
| 1734478500 | 117.39 | 3.17 | 2.78 | 115.35 | 118.98 | 114.48 | 655398 |
| 1734392100 | 114.22 | -6.16 | -5.12 | 119.64 | 119.64 | 112.91 | 1018942 |
| 1734132900 | 120.38 | -0.31 | -0.26 | 118.76 | 121.7 | 117.76 | 586063 |
| 1734046500 | 120.69 | 1.35 | 1.13 | 119.34 | 123.3 | 118.5 | 684019 |
| 1733960100 | 119.34 | 2.49 | 2.13 | 119.96 | 121.88 | 118.58 | 679016 |
| 1733873700 | 116.85 | -3.97 | -3.29 | 121.29 | 123.29 | 116.73 | 549493 |
| 1733787300 | 120.82 | -0.9 | -0.74 | 121.19 | 122.08 | 119.2 | 540309 |
| 1733528100 | 121.72 | 2.88 | 2.42 | 120.28 | 125.4 | 119.34 | 992410 |
| 1733441700 | 118.84 | 4.14 | 3.61 | 114.26 | 120.67 | 112.96 | 706906 |
| 1733355300 | 114.7 | -0.89 | -0.77 | 115.2 | 116.98 | 114.04 | 436469 |
| 1733268900 | 115.59 | -1.61 | -1.37 | 117.25 | 118.84 | 115.3 | 613002 |
| 1733182500 | 117.2 | -1.19 | -1.01 | 118.39 | 119.65 | 116.59 | 599016 |
| 1732917840 | 118.39 | -2.33 | -1.93 | 120.4 | 120.48 | 117.79 | 518892 |
| 1732750500 | 120.72 | 2.18 | 1.84 | 119 | 121.51 | 118.6 | 604790 |
| 1732664100 | 118.54 | -2.22 | -1.84 | 119.73 | 121.8 | 117.145 | 771424 |
| 1732577700 | 120.76 | 7.63 | 6.74 | 114.1 | 121.11 | 113.44 | 1952408 |
| 1732318500 | 113.13 | 4.9 | 4.53 | 107.87 | 114.3199 | 107.41 | 1185686 |
| 1732232100 | 108.23 | 6.09 | 5.96 | 102.38 | 108.74 | 101.26 | 1033377 |
| 1732145700 | 102.14 | -4.26 | -4.00 | 105.8 | 105.84 | 101.02 | 1128766 |
| 1732059300 | 106.4 | 4.53 | 4.45 | 102.78 | 108.01 | 102.67 | 1177719 |
| 1731972900 | 101.87 | 2.15 | 2.16 | 99.3 | 102.48 | 98.25 | 1286656 |
| 1731713700 | 99.72 | -3.84 | -3.71 | 99.89 | 101.65 | 94.31 | 3376705 |
| 1731627300 | 103.56 | -7.92 | -7.10 | 112.9 | 115.93 | 102.14 | 1699734 |
| 1731540900 | 111.48 | 5.16 | 4.85 | 105.79 | 113.2 | 106.355 | 1293667 |
| 1731454500 | 106.32 | -2.41 | -2.22 | 107.42 | 108.9 | 105.62 | 603660 |
| 1731368100 | 108.73 | -1.91 | -1.73 | 110.45 | 110.96 | 107.54 | 1408646 |
| 1731108900 | 110.64 | 2.76 | 2.56 | 112.83 | 115.32 | 110.12 | 1237386 |
| 1731022500 | 107.88 | 1.24 | 1.16 | 107.66 | 110.48 | 106.7 | 578547 |
| 1730936100 | 106.64 | -4.33 | -3.90 | 107.52 | 109 | 102.52 | 1202439 |
| 1730849700 | 110.97 | 2 | 1.84 | 109 | 111.25 | 108.3527 | 417516 |
| 1730763300 | 108.97 | -2.51 | -2.25 | 112.13 | 113.98 | 107.19 | 767499 |
| 1730500500 | 111.48 | -1.62 | -1.43 | 113.32 | 113.76 | 109.58 | 984803 |
| 1730414100 | 113.1 | -0.84 | -0.74 | 112.8 | 113.43 | 110.2 | 703702 |
| 1730327700 | 113.94 | -0.07 | -0.06 | 112.5 | 114.57 | 110.9 | 844268 |
| 1730241300 | 114.01 | 0.75 | 0.66 | 114.24 | 115.8 | 113.47 | 684946 |
| 1730154900 | 113.26 | 2.78 | 2.52 | 110.54 | 113.75 | 110.48 | 666644 |
| 1729895700 | 110.48 | -1.25 | -1.12 | 111.32 | 112.14 | 109.855 | 531128 |
| 1729809300 | 111.73 | 0.75 | 0.68 | 110.75 | 113.34 | 110.75 | 611385 |
| 1729722900 | 110.98 | 0.1 | 0.09 | 110.74 | 111.3375 | 109.81 | 454094 |
| 1729636500 | 110.88 | -0.7 | -0.63 | 111.13 | 111.89 | 109.59 | 561572 |
| 1729550100 | 111.58 | -0.19 | -0.17 | 111.58 | 112.01 | 108.865 | 712203 |
| 1729290900 | 111.77 | -2.7 | -2.36 | 113.57 | 114.22 | 108.75 | 1320095 |
| 1729204500 | 114.47 | -3.27 | -2.78 | 117.39 | 117.64 | 114.365 | 709257 |
| 1729118100 | 117.74 | 0.21 | 0.18 | 117.64 | 118.395 | 116.495 | 471115 |
| 1729031700 | 117.53 | -2.61 | -2.17 | 118.97 | 119.858 | 116.595 | 611708 |
| 1728945300 | 120.14 | -0.38 | -0.32 | 119.68 | 121.57 | 119.53 | 548469 |
| 1728686100 | 120.52 | 2.15 | 1.82 | 118.19 | 120.91 | 117.46 | 472560 |
| 1728599700 | 118.37 | 0.9 | 0.77 | 117.48 | 118.53 | 115.765 | 489064 |
| 1728513300 | 117.47 | -2.83 | -2.35 | 119.28 | 119.45 | 116.72 | 657577 |
| 1728426900 | 120.3 | -1.25 | -1.03 | 120.45 | 122.465 | 120.12 | 524680 |
| 1728340500 | 121.55 | -1.13 | -0.92 | 122.19 | 124 | 119.881 | 899676 |
| 1728081300 | 122.68 | 2.88 | 2.40 | 119.7 | 123.95 | 119.6845 | 679984 |
| 1727994900 | 119.8 | 0.8 | 0.67 | 118.8 | 120.09 | 117.94 | 946215 |
| 1727908500 | 119 | -0.93 | -0.78 | 118.92 | 120.3 | 115.16 | 776358 |
| 1727822100 | 119.93 | 1.16 | 0.98 | 119.91 | 120.76 | 117.67 | 750386 |
| 1727735700 | 118.77 | 0.55 | 0.47 | 117.3 | 119.2 | 116.91 | 577710 |
| 1727476500 | 118.22 | 0.58 | 0.49 | 119.23 | 119.3 | 117.3 | 525201 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
