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 |
|---|---|---|---|---|---|---|---|
| 1738798500 | 122.38 | 5.24 | 4.47 | 118.25 | 124.37 | 118.25 | 870903 |
| 1738712100 | 117.14 | -2.68 | -2.24 | 120.35 | 123.19 | 115.02 | 1048127 |
| 1738625700 | 119.82 | -3.95 | -3.19 | 120.44 | 122.22 | 117.49 | 737087 |
| 1738366500 | 123.77 | 2.89 | 2.39 | 120.975 | 124.98 | 119.845 | 856714 |
| 1738280100 | 120.88 | -0.28 | -0.23 | 121.44 | 124 | 120 | 607227 |
| 1738193700 | 121.16 | -3.14 | -2.53 | 124.3 | 126.77 | 119.3 | 673321 |
| 1738107300 | 124.3 | 4.55 | 3.80 | 119.17 | 124.805 | 118.8 | 917043 |
| 1738020900 | 119.75 | 1.61 | 1.36 | 118.42 | 121.34 | 118.005 | 526177 |
| 1737761700 | 118.14 | 2.97 | 2.58 | 122.12 | 124.87 | 117.91 | 688079 |
| 1737675300 | 115.17 | 0 | 0.00 | 115.17 | 115.17 | 115.17 | 0 |
| 1737588900 | 115.17 | -2.08 | -1.77 | 116.98 | 116.98 | 113.35 | 595127 |
| 1737502500 | 117.25 | 5.32 | 4.75 | 112.41 | 118.44 | 111.12 | 746646 |
| 1737156900 | 111.93 | -0.83 | -0.74 | 113.56 | 114.67 | 111.93 | 458340 |
| 1737070500 | 112.76 | -0.91 | -0.80 | 112.99 | 114.13 | 112.03 | 483931 |
| 1736984100 | 113.67 | 1.24 | 1.10 | 114.31 | 116.73 | 113.51 | 581205 |
| 1736897700 | 112.43 | -1.31 | -1.15 | 116.94 | 117.6945 | 111.2 | 929385 |
| 1736811300 | 113.74 | -9.11 | -7.42 | 118 | 118.73 | 112.52 | 1180293 |
| 1736552100 | 122.85 | 0.7 | 0.57 | 122.63 | 124.49 | 120.41 | 572915 |
| 1736379300 | 122.15 | -4.73 | -3.73 | 125.95 | 126.4799 | 122.01 | 762385 |
| 1736292900 | 126.88 | 6.67 | 5.55 | 122.24 | 129.16399 | 121.7 | 2013781 |
| 1736206500 | 120.21 | 4.42 | 3.82 | 117.74 | 121.46 | 116.07 | 860012 |
| 1735947300 | 115.79 | 0.49 | 0.42 | 115.4 | 116.74 | 114.6953 | 310151 |
| 1735860900 | 115.3 | 1.35 | 1.18 | 114.93 | 116.6362 | 114.01 | 447553 |
| 1735688100 | 113.95 | 1.37 | 1.22 | 113.94 | 113.998 | 111.59 | 321226 |
| 1735601700 | 112.58 | -1.37 | -1.20 | 112.89 | 114.93 | 110.605 | 485969 |
| 1735342500 | 113.95 | 0.18 | 0.16 | 113.11 | 115.25 | 112.92 | 282411 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
