Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biontech Se ADR (NQ: BNTX )

92.72 +0.48 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 112.40 113.46 107.59 107.59 1,042,362 -3.26(-2.94%)
Feb 25, 2021 113.35 115.80 109.71 110.85 1,139,290 -1.82(-1.61%)
Feb 24, 2021 109.05 113.07 107.79 112.66 1,423,068 +2.17(+1.96%)
Feb 23, 2021 109.01 110.75 104.80 110.49 2,115,586 -2.59(-2.29%)
Feb 22, 2021 115.90 118.22 112.52 113.09 1,597,847 -1.08(-0.94%)
Feb 19, 2021 111.61 115.34 111.53 114.16 1,399,984 +3.00(+2.70%)
Feb 18, 2021 106.57 112.11 105.94 111.16 1,626,257 -0.90(-0.80%)
Feb 17, 2021 111.16 112.48 106.69 112.06 1,348,868 -0.81(-0.72%)
Feb 16, 2021 116.00 116.26 111.06 112.87 1,536,043 -3.14(-2.70%)
Feb 12, 2021 116.93 117.23 114.32 116.01 1,042,261 -0.46(-0.40%)
Feb 11, 2021 117.43 118.35 113.90 116.47 1,369,222 -1.30(-1.11%)
Feb 10, 2021 117.49 118.74 115.55 117.77 1,415,854 +1.80(+1.55%)
Feb 09, 2021 118.39 118.40 115.57 115.98 1,112,299 -1.94(-1.65%)
Feb 08, 2021 116.06 119.39 116.05 117.92 1,948,667 +1.90(+1.64%)
Feb 05, 2021 115.88 117.64 115.02 116.02 888,531 +0.01(+0.01%)
Feb 04, 2021 116.34 118.50 115.44 116.01 1,461,154 -0.45(-0.39%)
Feb 03, 2021 112.70 117.68 112.21 116.46 2,457,868 +3.22(+2.84%)
Feb 02, 2021 113.48 114.35 109.10 113.25 1,931,853 -1.32(-1.15%)
Feb 01, 2021 116.29 117.96 111.99 114.57 2,935,574 -0.83(-0.72%)
Jan 29, 2021 112.14 116.61 109.93 115.40 6,711,413 +6.85(+6.31%)
Jan 28, 2021 106.24 109.77 105.19 108.55 2,324,812 +3.98(+3.80%)
Jan 27, 2021 102.97 109.40 101.66 104.57 2,163,655 -0.32(-0.30%)
Jan 26, 2021 108.82 111.34 104.10 104.89 3,911,666 -4.26(-3.91%)
Jan 25, 2021 106.57 109.52 103.75 109.15 2,919,530 +2.14(+2.00%)
Jan 22, 2021 103.12 107.05 102.94 107.01 1,718,895 +2.97(+2.85%)
Jan 21, 2021 102.63 105.88 101.84 104.04 2,283,878 +2.17(+2.13%)
Jan 20, 2021 103.03 104.11 100.98 101.87 1,635,384 -1.45(-1.40%)
Jan 19, 2021 99.92 104.05 98.88 103.32 2,042,098 +3.07(+3.06%)
Jan 15, 2021 102.87 103.60 95.97 100.25 3,193,667 -4.20(-4.02%)
Jan 14, 2021 101.43 105.09 100.91 104.45 1,933,515 +3.20(+3.16%)
Jan 13, 2021 102.11 104.60 100.69 101.25 1,834,506 -2.80(-2.69%)
Jan 12, 2021 103.58 106.26 99.68 104.06 3,598,973 -3.40(-3.17%)
Jan 11, 2021 101.48 107.96 100.75 107.46 4,826,297 +8.40(+8.48%)
Jan 08, 2021 96.80 99.86 95.72 99.06 4,041,764 +6.61(+7.15%)
Jan 07, 2021 92.76 93.54 89.81 92.45 3,015,916 +2.50(+2.78%)
Jan 06, 2021 85.60 90.28 85.11 89.96 3,106,041 +4.32(+5.05%)
Jan 05, 2021 86.79 87.81 83.77 85.63 1,993,900 +1.04(+1.22%)
Jan 04, 2021 84.32 86.97 81.90 84.60 3,177,502 +4.15(+5.16%)
Dec 31, 2020 80.44 80.44 80.44 2,975,816 -2.39(-2.88%)
Dec 30, 2020 88.81 89.69 81.93 82.83 2,975,816 -4.28(-4.92%)
Dec 29, 2020 83.33 88.21 82.74 87.11 3,342,722 +0.17(+0.19%)
Dec 28, 2020 93.75 94.14 85.92 86.95 4,755,268 -8.73(-9.13%)
Dec 24, 2020 97.20 98.57 95.36 95.68 1,053,003 -3.06(-3.10%)
Dec 23, 2020 95.84 99.17 93.75 98.74 3,457,364 -0.49(-0.50%)
Dec 22, 2020 105.66 105.79 94.34 99.23 5,090,230 -5.82(-5.54%)
Dec 21, 2020 106.09 106.54 103.19 105.05 2,641,050 +2.19(+2.13%)
Dec 18, 2020 105.05 105.36 101.22 102.86 3,149,686 -2.16(-2.06%)
Dec 17, 2020 101.28 106.17 100.28 105.03 3,521,698 +0.64(+0.62%)
Dec 16, 2020 110.74 111.36 100.98 104.38 4,845,488 -5.35(-4.87%)
Dec 15, 2020 112.70 114.72 106.90 109.73 5,774,956 +2.89(+2.71%)
Dec 14, 2020 124.96 125.32 103.86 106.84 11,004,306 -18.78(-14.95%)
Dec 11, 2020 128.38 129.27 122.99 125.62 4,361,283 -2.21(-1.73%)
Dec 10, 2020 122.19 128.23 121.66 127.83 5,301,451 +6.64(+5.48%)
Dec 09, 2020 127.29 127.35 115.04 121.19 5,315,168 -5.23(-4.14%)
Dec 08, 2020 125.32 128.19 124.83 126.42 4,638,925 +2.38(+1.92%)
Dec 07, 2020 119.40 124.71 119.40 124.04 4,967,598 +5.62(+4.75%)
Dec 04, 2020 116.28 119.16 112.91 118.42 3,184,546 +1.30(+1.11%)
Dec 03, 2020 118.27 120.19 113.48 117.11 4,298,635 -2.38(-1.99%)
Dec 02, 2020 119.25 121.96 114.89 119.49 7,233,768 +6.99(+6.21%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.