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...
BioNTech SE Company Name:
BNTX Stock Symbol:
NYSE Market:
Moderna Inc. (NASDAQ:MRNA) is set to clash with Pfizer Inc. (NYSE:PFE) and BioNTech SE (NASDAQ:BNTX) i...
MAINZ, Germany, April 22, 2024 (GLOBE NEWSWIRE) -- BioNTech SE (Nasdaq: BNTX, “BioNTech” or “the Company”) will announce its financial results for the first quarter 2024 on Monday, May 6, 2024. Additionally, the Company will host a conference call and we...
2024-04-18 12:04:00 ET Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This...