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 )

88.55 +0.54 (+0.61%)
Streaming Delayed Price Updated: 2:16 PM EDT, Apr 23, 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 (%)
Oct 31, 2023 91.71 94.26 91.71 93.54 554,418 +0.29(+0.31%)
Oct 30, 2023 91.47 94.01 91.47 93.25 666,935 +2.05(+2.25%)
Oct 27, 2023 97.40 97.75 90.70 91.20 1,011,245 -5.44(-5.63%)
Oct 26, 2023 96.19 97.93 95.73 96.64 512,245 +1.39(+1.46%)
Oct 25, 2023 95.55 96.64 93.55 95.25 515,002 -0.55(-0.57%)
Oct 24, 2023 97.49 98.59 95.49 95.80 1,008,607 +3.28(+3.55%)
Oct 23, 2023 88.87 95.20 88.00 92.52 1,352,538 +1.61(+1.77%)
Oct 20, 2023 91.88 92.32 90.15 90.91 874,993 -2.33(-2.50%)
Oct 19, 2023 94.00 94.38 91.94 93.24 825,061 -1.14(-1.21%)
Oct 18, 2023 95.85 96.16 93.99 94.38 821,048 -2.21(-2.29%)
Oct 17, 2023 96.25 97.57 95.50 96.59 817,441 -0.38(-0.39%)
Oct 16, 2023 98.15 99.97 94.85 96.97 2,557,360 -6.61(-6.38%)
Oct 13, 2023 107.78 108.00 103.01 103.58 859,715 -5.32(-4.89%)
Oct 12, 2023 109.82 110.00 107.90 108.90 462,195 -2.04(-1.84%)
Oct 11, 2023 111.57 112.52 110.25 110.94 281,871 -0.23(-0.21%)
Oct 10, 2023 109.50 112.34 108.96 111.17 425,383 +1.86(+1.70%)
Oct 09, 2023 109.57 110.41 107.50 109.31 450,716 -1.90(-1.71%)
Oct 06, 2023 109.40 112.37 109.03 111.21 520,242 +1.36(+1.24%)
Oct 05, 2023 109.76 111.43 107.59 109.85 498,712 -0.39(-0.35%)
Oct 04, 2023 108.30 110.45 107.26 110.24 576,472 +0.91(+0.83%)
Oct 03, 2023 111.31 112.00 107.72 109.33 692,810 -3.42(-3.03%)
Oct 02, 2023 109.25 113.04 108.07 112.75 1,117,676 +4.11(+3.78%)
Sep 29, 2023 102.39 110.50 102.39 108.64 1,208,763 +6.61(+6.48%)
Sep 28, 2023 103.34 103.38 100.83 102.03 637,780 -1.09(-1.06%)
Sep 27, 2023 101.49 103.45 100.90 103.12 330,505 +1.26(+1.24%)
Sep 26, 2023 102.08 102.64 101.09 101.86 419,072 -1.26(-1.22%)
Sep 25, 2023 104.00 103.15 102.48 103.12 401,020 -1.52(-1.45%)
Sep 22, 2023 106.09 106.69 104.64 104.64 470,668 -1.79(-1.68%)
Sep 21, 2023 107.27 108.47 106.25 106.43 314,035 -2.18(-2.01%)
Sep 20, 2023 110.79 110.79 108.58 108.61 214,353 -1.82(-1.65%)
Sep 19, 2023 109.03 111.19 108.78 110.43 319,483 +1.39(+1.27%)
Sep 18, 2023 113.06 113.24 108.59 109.04 679,414 -4.02(-3.56%)
Sep 15, 2023 114.00 114.55 112.87 113.06 544,937 -0.75(-0.66%)
Sep 14, 2023 113.52 115.99 112.76 113.81 732,338 +0.56(+0.49%)
Sep 13, 2023 116.57 117.98 112.42 113.25 791,113 -2.38(-2.06%)
Sep 12, 2023 116.26 117.47 113.22 115.63 974,682 -2.32(-1.97%)
Sep 11, 2023 119.54 119.78 116.55 117.95 626,083 -2.18(-1.81%)
Sep 08, 2023 120.32 121.39 119.39 120.13 371,508 +0.40(+0.33%)
Sep 07, 2023 118.67 120.03 118.38 119.73 409,156 -0.33(-0.27%)
Sep 06, 2023 122.03 122.08 118.94 120.06 474,133 -1.94(-1.59%)
Sep 05, 2023 121.87 122.95 121.01 122.00 517,784 +0.25(+0.21%)
Sep 01, 2023 122.82 123.49 121.56 121.75 426,896 +0.82(+0.68%)
Aug 31, 2023 125.74 125.83 120.49 120.93 603,644 -4.15(-3.32%)
Aug 30, 2023 122.50 125.70 122.20 125.08 685,610 +2.52(+2.06%)
Aug 29, 2023 120.08 122.62 119.94 122.56 502,482 +1.88(+1.56%)
Aug 28, 2023 119.76 122.27 119.44 120.68 693,626 +3.07(+2.61%)
Aug 25, 2023 119.05 119.40 115.04 117.61 774,984 -1.44(-1.21%)
Aug 24, 2023 123.40 123.40 118.93 119.05 665,817 -3.95(-3.21%)
Aug 23, 2023 123.06 124.00 121.22 123.00 1,000,208 -0.82(-0.66%)
Aug 22, 2023 118.00 124.02 117.85 123.82 1,588,733 +6.29(+5.35%)
Aug 21, 2023 111.36 119.56 111.25 117.53 1,727,064 +7.17(+6.50%)
Aug 18, 2023 111.05 112.13 109.90 110.36 680,710 -2.86(-2.53%)
Aug 17, 2023 107.82 113.44 107.82 113.22 939,281 +5.26(+4.87%)
Aug 16, 2023 104.91 109.00 104.51 107.96 648,873 +2.26(+2.14%)
Aug 15, 2023 106.74 106.74 104.60 105.70 602,704 -1.74(-1.62%)
Aug 14, 2023 106.81 107.79 105.05 107.44 417,129 +0.52(+0.49%)
Aug 11, 2023 104.70 107.61 104.56 106.92 427,012 +1.46(+1.38%)
Aug 10, 2023 106.48 109.83 105.39 105.46 1,059,979 -1.03(-0.97%)
Aug 09, 2023 102.00 107.64 101.94 106.49 1,196,206 +4.72(+4.64%)
Aug 08, 2023 97.99 102.49 97.45 101.77 1,131,136 +3.27(+3.32%)
Aug 07, 2023 101.01 101.36 95.50 98.50 3,212,619 -7.98(-7.49%)
Aug 04, 2023 106.64 107.95 105.88 106.48 655,616 -0.17(-0.16%)
Aug 03, 2023 104.72 108.00 104.50 106.65 712,843 +1.67(+1.59%)
Aug 02, 2023 105.50 106.53 104.67 104.98 608,044 -2.15(-2.01%)
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.