BioNTech SE (BNTX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1720478100 | 80.49 | 0.4 | 0.50 | 80.67 | 81.16 | 79.65 | 469806 |
| 1720218900 | 80.09 | 0.23 | 0.29 | 80.29 | 80.82 | 79.29 | 471812 |
| 1720040640 | 79.86 | 1.1 | 1.40 | 79.65 | 81.5 | 79.34 | 594056 |
| 1719959700 | 78.76 | -0.07 | -0.09 | 78.79 | 79.23 | 78.02 | 494153 |
| 1719873300 | 78.83 | -1.55 | -1.93 | 80.22 | 81.88 | 78.68 | 1087004 |
| 1719614100 | 80.38 | 0 | 0.00 | 80.38 | 80.38 | 80.38 | 0 |
| 1719527700 | 80.38 | -2.14 | -2.59 | 82.53 | 82.6399 | 80.3 | 997015 |
| 1719441300 | 82.52 | -1.86 | -2.20 | 84.13 | 84.2 | 82.04 | 873178 |
| 1719354900 | 84.38 | -2.23 | -2.57 | 84.83 | 85.79 | 84.06 | 606879 |
| 1719268500 | 86.61 | 1.97 | 2.33 | 86.98 | 87.18 | 85.205 | 1123635 |
| 1719009300 | 84.64 | -1.24 | -1.44 | 85.81 | 86.09 | 83.72 | 1062775 |
| 1718922900 | 85.88 | -0.39 | -0.45 | 85.52 | 86.62 | 85.51 | 481872 |
| 1718750100 | 86.27 | -2.17 | -2.45 | 88.44 | 88.61 | 85.32 | 968121 |
| 1718663700 | 88.44 | -3.64 | -3.95 | 91.2 | 91.2 | 87.21 | 1237801 |
| 1718404500 | 92.08 | -3.92 | -4.08 | 94.26 | 95.241 | 92.015 | 768130 |
| 1718318100 | 96 | -1.91 | -1.95 | 97.79 | 98.28 | 95.24 | 384213 |
| 1718231700 | 97.91 | -0.89 | -0.90 | 101.85 | 101.87 | 97.51 | 510806 |
| 1718145300 | 98.8 | 0.82 | 0.84 | 97.64 | 99.36 | 97.1101 | 476584 |
| 1718058900 | 97.98 | -2.36 | -2.35 | 99.66 | 99.96 | 97.4 | 652269 |
| 1717799700 | 100.34 | -1.47 | -1.44 | 101 | 101.96 | 100.29 | 377680 |
| 1717713300 | 101.81 | -0.69 | -0.67 | 102.56 | 104.33 | 101.68 | 618726 |
| 1717626900 | 102.5 | 3.02 | 3.04 | 99.7 | 102.7 | 98.55 | 921673 |
| 1717540500 | 99.48 | -3.39 | -3.30 | 103.32 | 103.32 | 99.1144 | 1048363 |
| 1717454100 | 102.87 | 2.27 | 2.26 | 100 | 103.75 | 99.67 | 986299 |
| 1717194900 | 100.6 | 1.85 | 1.87 | 99.5 | 103.57 | 98.62 | 1618256 |
| 1717108500 | 98.75 | 5.52 | 5.92 | 94 | 103.41 | 92.39 | 2793996 |
| 1717022100 | 93.23 | -0.87 | -0.92 | 93.02 | 93.54 | 91.57 | 435277 |
| 1716935700 | 94.1 | -2.85 | -2.94 | 97.51 | 97.51 | 92.6 | 546430 |
| 1716590100 | 96.95 | -2.05 | -2.07 | 99 | 99.27 | 94.52 | 1245208 |
| 1716503700 | 99 | -3.3 | -3.23 | 101.75 | 101.95 | 97.68 | 1553407 |
| 1716417300 | 102.3 | 10.23 | 11.11 | 92 | 102.66 | 91.8 | 3749664 |
| 1716330900 | 92.07 | -0.4 | -0.43 | 91.62 | 92.26 | 90.9 | 609316 |
| 1716244500 | 92.47 | 1.86 | 2.05 | 90.57 | 92.67 | 90.24 | 340954 |
| 1715985300 | 90.61 | -2.37 | -2.55 | 92.8 | 92.8 | 90.535 | 471673 |
| 1715898900 | 92.98 | 0.78 | 0.85 | 92 | 93.3 | 91.78 | 389129 |
| 1715812500 | 92.2 | -0.08 | -0.09 | 93 | 93 | 91.6042 | 468426 |
| 1715726100 | 92.28 | -0.44 | -0.47 | 92.79 | 93.22 | 91.71 | 271648 |
| 1715639700 | 92.72 | 1.05 | 1.15 | 92.56 | 93.48 | 92.4132 | 249317 |
| 1715380500 | 91.67 | -0.39 | -0.42 | 92.59 | 93.385 | 91.53 | 389879 |
| 1715294100 | 92.06 | 1.93 | 2.14 | 90.24 | 93.86 | 90.14 | 581676 |
| 1715207700 | 90.13 | -0.75 | -0.83 | 90.72 | 90.99 | 89.535 | 343970 |
| 1715121300 | 90.88 | -2.47 | -2.65 | 92.85 | 93.23 | 90.75 | 487600 |
| 1715034900 | 93.35 | 0.63 | 0.68 | 90.09 | 95.29 | 89.94 | 1096241 |
| 1714775700 | 92.72 | 0.48 | 0.52 | 93.42 | 93.54 | 91.6 | 661747 |
| 1714689300 | 92.24 | 2.29 | 2.55 | 90.75 | 92.4 | 90.68 | 561707 |
| 1714602900 | 89.95 | 1.13 | 1.27 | 86.77 | 90.66 | 86.36 | 425733 |
| 1714516500 | 88.82 | 0.87 | 0.99 | 88.39 | 89.5822 | 87.87 | 410083 |
| 1714430100 | 87.95 | 0.74 | 0.85 | 87.01 | 89.53 | 87.01 | 409158 |
| 1714170900 | 87.21 | 0.5 | 0.58 | 87.4 | 88.32 | 86.89 | 355704 |
| 1714084500 | 86.71 | -1.38 | -1.57 | 87.98 | 88.24 | 86.13 | 438084 |
| 1713998100 | 88.09 | -0.4 | -0.45 | 88.59 | 89.45 | 87.82 | 281677 |
| 1713911700 | 88.49 | 0.48 | 0.55 | 88.08 | 89.52 | 87.58 | 362444 |
| 1713825300 | 88.01 | 1.2 | 1.38 | 86.88 | 88.72 | 86.5 | 528475 |
| 1713566100 | 86.81 | 0.64 | 0.74 | 85.7 | 87.59 | 85.625 | 1577766 |
| 1713479700 | 86.17 | -0.23 | -0.27 | 85.67 | 86.77 | 85.605 | 578602 |
| 1713393300 | 86.4 | 0.06 | 0.07 | 86.63 | 86.875 | 85.4 | 1264663 |
| 1713306900 | 86.34 | -1.55 | -1.76 | 86.44 | 87.315 | 86.14 | 832138 |
| 1713220500 | 87.89 | 1.41 | 1.63 | 86.23 | 88.955 | 86.065 | 753255 |
| 1712961300 | 86.48 | -0.53 | -0.61 | 86.69 | 86.79 | 85.6 | 726724 |
| 1712874900 | 87.01 | -1.64 | -1.85 | 89.64 | 89.64 | 86.81 | 574231 |
| 1712788500 | 88.65 | -1.4 | -1.55 | 88.53 | 89.39 | 87.61 | 429431 |
| 1712702100 | 90.05 | 0.74 | 0.83 | 88.98 | 92.48 | 88.8 | 626072 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
