home / stock / bntx / bntx quote
Last: | $ |
---|---|
Change Percent: | -3.74% |
Open: | $30.00 |
Close: | $29.56 |
High: | $31.0999 |
Low: | $29.00 |
Volume: | 157,633 |
Last Trade Date Time: | 02/12/2020 04:44:12 pm |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$ | $30.00 | $29.56 | $31.0999 | $29.00 | 157,633 | 02-12-2020 |
$ | $31.48 | $30.71 | $31.48 | $29.80 | 175,348 | 02-11-2020 |
$ | $30.99 | $32.12 | $32.15 | $30.11 | 121,714 | 02-10-2020 |
$ | $31.88 | $30.88 | $32.49 | $30.07 | 166,270 | 02-07-2020 |
$ | $32.00 | $32.93 | $32.93 | $29.68 | 387,382 | 02-06-2020 |
$ | $34.00 | $29.25 | $34.00 | $28.69 | 405,004 | 02-05-2020 |
$ | $29.17 | $32.92 | $32.92 | $29.17 | 137,590 | 02-04-2020 |
$ | $29.80 | $30.27 | $30.69 | $28.78 | 177,586 | 02-03-2020 |
$ | $30.36 | $29.21 | $30.95 | $28.50 | 138,722 | 01-31-2020 |
$ | $30.70 | $29.90 | $31.19 | $28.58 | 228,576 | 01-30-2020 |
$ | $33.95 | $31.80 | $33.95 | $31.74 | 184,232 | 01-29-2020 |
$ | $34.04 | $34.22 | $34.83 | $32.60 | 165,171 | 01-28-2020 |
$ | $33.24 | $33.20 | $34.535 | $32.75 | 119,995 | 01-27-2020 |
$ | $35.32 | $34.99 | $35.90 | $33.5663 | 209,687 | 01-24-2020 |
$ | $37.21 | $36.70 | $37.55 | $35.31 | 192,946 | 01-23-2020 |
$ | $37.61 | $38.88 | $39.03 | $36.75 | 318,150 | 01-22-2020 |
$ | $33.79 | $36.54 | $36.54 | $33.5132 | 263,972 | 01-21-2020 |
$ | $33.05 | $33.18 | $33.60 | $30.33 | 615,260 | 01-20-2020 |
$ | $33.05 | $33.18 | $33.60 | $30.33 | 614,795 | 01-17-2020 |
$ | $35.75 | $32.25 | $35.90 | $31.275 | 691,935 | 01-16-2020 |
News, Short Squeeze, Breakout and More Instantly...
A look at the top 10 most actives in the United States Faraday Future Intelligent Electric Inc. (FFIE) rose 30.9% to $0.6 on volume of 558,931,853 shares NVIDIA Corporation (NVDA) fell 1.9% to $123.99 on volume of 249,243,816 shares Assure Holdings Corp. (IONM) rose 82.8% to $0.424 on vol...
The updated COVID-19 vaccine is tailored to the Omicron JN.1 lineage of SARS-CoV-2 and is recommended for individuals 6 months of age and older Recommendation is based on pre-clinical and epidemiological data showing that the JN.1-adapted monovalent COVID-19 vaccine generates an improved ...