Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Biontech Se ADR (NQ: BNTX )

86.17 -0.23 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2020 59.07 61.18 56.25 57.63 246,644 -3.55(-5.81%)
Mar 30, 2020 59.21 63.60 58.26 61.18 598,727 +6.91(+12.73%)
Mar 27, 2020 54.11 54.67 50.64 54.27 249,494 +0.00(+0.00%)
Mar 26, 2020 51.31 55.01 49.34 54.27 478,158 +7.70(+16.53%)
Mar 25, 2020 52.92 52.98 46.58 46.58 337,610 -6.36(-12.01%)
Mar 24, 2020 58.12 58.21 47.39 52.93 587,489 +2.30(+4.54%)
Mar 23, 2020 58.22 59.19 49.65 50.63 1,007,383 +4.75(+10.34%)
Mar 20, 2020 54.22 54.27 43.08 45.89 1,189,606 -12.63(-21.59%)
Mar 19, 2020 82.10 82.23 58.22 58.52 1,618,901 -32.27(-35.54%)
Mar 18, 2020 89.20 103.61 81.12 90.79 3,065,581 +25.06(+38.14%)
Mar 17, 2020 64.14 75.00 55.27 65.72 2,976,939 +26.25(+66.50%)
Mar 16, 2020 48.71 52.10 37.50 39.47 1,961,154 +8.95(+29.32%)
Mar 13, 2020 29.60 31.56 28.80 30.52 200,243 +2.35(+8.34%)
Mar 12, 2020 28.61 29.99 27.63 28.17 186,517 -3.57(-11.25%)
Mar 11, 2020 32.96 33.64 30.59 31.75 120,541 -1.77(-5.27%)
Mar 10, 2020 34.62 35.36 31.04 33.51 331,904 +0.47(+1.43%)
Mar 09, 2020 34.69 35.43 31.97 33.04 192,694 -4.55(-12.10%)
Mar 06, 2020 37.12 40.40 35.14 37.59 282,935 +0.96(+2.61%)
Mar 05, 2020 37.21 37.56 35.17 36.63 77,985 -2.04(-5.28%)
Mar 04, 2020 38.49 38.78 37.50 38.67 128,814 +0.70(+1.85%)
Mar 03, 2020 36.17 40.46 36.12 37.97 301,934 +1.86(+5.14%)
Mar 02, 2020 34.55 36.12 33.55 36.12 187,572 +1.48(+4.27%)
Feb 28, 2020 32.96 34.64 32.42 34.64 237,536 +1.20(+3.60%)
Feb 27, 2020 31.03 33.52 30.64 33.43 113,892 +0.13(+0.39%)
Feb 26, 2020 31.43 33.94 31.13 33.30 216,133 +0.31(+0.93%)
Feb 25, 2020 29.60 33.51 29.60 33.00 204,168 +2.80(+9.28%)
Feb 24, 2020 29.60 30.69 28.76 30.20 150,376 -1.73(-5.41%)
Feb 21, 2020 31.38 32.03 30.86 31.92 160,823 -0.03(-0.09%)
Feb 20, 2020 31.30 32.15 30.60 31.95 154,193 +0.13(+0.40%)
Feb 19, 2020 31.08 31.86 30.34 31.82 257,164 +0.70(+2.25%)
Feb 18, 2020 30.09 31.12 29.86 31.12 67,123 +0.78(+2.57%)
Feb 14, 2020 30.59 31.15 29.33 30.34 130,320 +0.11(+0.36%)
Feb 13, 2020 29.12 30.24 28.70 30.24 108,497 +1.07(+3.65%)
Feb 12, 2020 29.60 30.69 28.62 29.17 159,782 -1.13(-3.74%)
Feb 11, 2020 31.06 31.06 29.41 30.30 177,694 -1.39(-4.39%)
Feb 10, 2020 30.58 31.73 29.71 31.70 123,342 +1.22(+4.02%)
Feb 07, 2020 31.46 32.06 29.67 30.47 168,829 -2.02(-6.23%)
Feb 06, 2020 31.58 32.50 29.29 32.50 392,565 +3.63(+12.58%)
Feb 05, 2020 33.55 33.55 28.31 28.86 410,422 -3.62(-11.15%)
Feb 04, 2020 28.78 32.49 28.78 32.49 139,430 +2.62(+8.75%)
Feb 03, 2020 29.41 30.28 28.40 29.87 179,982 +1.05(+3.63%)
Jan 31, 2020 29.96 30.54 28.12 28.82 140,555 -0.68(-2.31%)
Jan 30, 2020 30.29 30.78 28.20 29.51 231,637 -1.87(-5.97%)
Jan 29, 2020 33.50 33.50 31.32 31.38 186,697 -2.39(-7.07%)
Jan 28, 2020 33.59 34.37 32.17 33.77 167,380 +1.01(+3.07%)
Jan 27, 2020 32.80 34.08 32.32 32.76 121,600 -1.77(-5.12%)
Jan 24, 2020 34.85 35.43 33.12 34.53 212,404 -1.69(-4.66%)
Jan 23, 2020 36.72 37.05 34.84 36.22 195,527 -2.15(-5.61%)
Jan 22, 2020 37.11 38.51 36.26 38.37 322,479 +2.31(+6.40%)
Jan 21, 2020 33.34 36.06 33.07 36.06 268,019 +3.32(+10.13%)
Jan 17, 2020 32.61 33.16 29.93 32.74 623,431 +0.92(+2.88%)
Jan 16, 2020 35.28 35.43 30.86 31.82 701,395 -2.27(-6.66%)
Jan 15, 2020 34.83 39.32 33.16 34.09 365,852 +0.02(+0.06%)
Jan 14, 2020 34.83 35.01 32.78 34.07 269,906 -3.26(-8.72%)
Jan 13, 2020 40.47 40.77 34.79 37.33 465,577 -1.83(-4.66%)
Jan 10, 2020 44.40 44.40 37.71 39.16 374,038 -3.54(-8.30%)
Jan 09, 2020 45.94 46.09 42.15 42.70 238,062 -1.81(-4.06%)
Jan 08, 2020 43.72 45.72 43.60 44.50 196,541 +1.74(+4.06%)
Jan 07, 2020 46.77 48.20 40.64 42.77 569,593 -1.22(-2.78%)
Jan 06, 2020 39.58 44.41 39.57 43.99 337,742 +4.47(+11.31%)
Jan 03, 2020 37.50 40.71 35.94 39.52 178,354 +1.53(+4.03%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.