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 )

86.71 -1.38 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2022 170.72 172.25 166.46 168.31 1,848,067 -4.16(-2.41%)
Mar 30, 2022 182.16 186.58 171.79 172.47 4,102,999 +2.36(+1.39%)
Mar 29, 2022 167.16 173.14 164.36 170.11 2,136,290 +5.96(+3.63%)
Mar 28, 2022 162.28 166.23 157.71 164.15 1,477,197 +5.18(+3.26%)
Mar 25, 2022 166.97 168.69 157.40 158.97 1,551,474 -9.19(-5.46%)
Mar 24, 2022 164.50 169.84 162.54 168.16 1,383,413 +4.03(+2.45%)
Mar 23, 2022 169.45 170.35 162.86 164.13 1,214,579 -8.19(-4.75%)
Mar 22, 2022 167.14 172.61 161.84 172.32 1,741,750 +4.45(+2.65%)
Mar 21, 2022 172.86 176.14 166.96 167.87 1,554,954 -4.28(-2.49%)
Mar 18, 2022 163.56 177.47 163.25 172.16 3,009,358 +9.34(+5.73%)
Mar 17, 2022 162.17 164.30 158.22 162.82 1,599,733 +1.06(+0.66%)
Mar 16, 2022 145.45 162.26 145.45 161.76 3,074,758 +18.63(+13.02%)
Mar 15, 2022 151.23 153.53 139.20 143.12 2,598,345 -6.79(-4.53%)
Mar 14, 2022 137.51 158.18 136.86 149.91 3,972,462 +16.06(+12.00%)
Mar 11, 2022 141.36 143.33 133.82 133.85 1,088,960 -1.63(-1.20%)
Mar 10, 2022 137.58 137.84 132.77 135.48 809,743 -2.88(-2.08%)
Mar 09, 2022 133.53 142.22 132.33 138.36 1,538,984 +11.89(+9.40%)
Mar 08, 2022 122.26 131.91 119.72 126.47 1,637,728 +1.89(+1.51%)
Mar 07, 2022 131.42 134.81 122.83 124.58 1,694,747 -9.88(-7.35%)
Mar 04, 2022 135.28 137.68 132.74 134.46 1,692,180 -5.92(-4.22%)
Mar 03, 2022 145.61 145.71 137.95 140.38 972,785 -4.63(-3.19%)
Mar 02, 2022 143.09 146.08 138.62 145.01 1,047,598 +0.22(+0.15%)
Mar 01, 2022 148.29 151.93 144.20 144.79 981,046 -4.03(-2.71%)
Feb 28, 2022 145.11 150.44 144.65 148.82 1,406,914 +0.19(+0.13%)
Feb 25, 2022 155.04 153.26 147.65 148.63 1,249,300 -3.40(-2.23%)
Feb 24, 2022 138.30 152.39 136.74 152.03 2,132,641 +12.73(+9.14%)
Feb 23, 2022 150.32 150.43 139.11 139.30 1,530,103 -8.62(-5.82%)
Feb 22, 2022 147.52 151.94 144.91 147.91 1,511,925 -6.96(-4.49%)
Feb 18, 2022 154.87 0 -0.41(-0.27%)
Feb 17, 2022 161.27 164.79 155.02 155.28 897,907 -8.02(-4.91%)
Feb 16, 2022 159.79 166.06 156.01 163.31 1,116,080 +2.02(+1.25%)
Feb 15, 2022 153.79 162.59 153.64 161.28 1,230,153 +8.79(+5.77%)
Feb 14, 2022 161.51 163.63 151.73 152.49 3,271,931 -16.20(-9.61%)
Feb 11, 2022 165.71 171.90 165.56 168.69 1,459,072 +3.37(+2.04%)
Feb 10, 2022 162.86 173.55 161.72 165.33 1,220,462 -5.71(-3.34%)
Feb 09, 2022 160.75 171.57 158.78 171.04 1,898,559 +13.55(+8.60%)
Feb 08, 2022 160.21 163.62 154.18 157.49 3,132,077 -13.03(-7.64%)
Feb 07, 2022 173.27 174.54 168.84 170.53 1,513,307 -3.71(-2.13%)
Feb 04, 2022 173.45 175.02 170.02 174.24 892,389 +1.53(+0.89%)
Feb 03, 2022 170.07 176.76 172.71 1,422,787 -5.06(-2.85%)
Feb 02, 2022 178.61 181.70 172.91 177.77 1,842,910 +0.54(+0.31%)
Feb 01, 2022 179.78 181.19 171.86 177.23 1,956,447 +7.42(+4.37%)
Jan 31, 2022 163.81 170.41 169.81 1,883,816 +9.73(+6.08%)
Jan 28, 2022 151.97 160.09 148.60 160.08 1,451,521 +7.58(+4.97%)
Jan 27, 2022 159.79 162.30 150.76 152.50 2,510,871 -6.08(-3.83%)
Jan 26, 2022 161.37 165.47 157.00 158.58 2,718,988 +4.15(+2.69%)
Jan 25, 2022 155.41 164.30 150.54 154.42 4,124,008 +5.44(+3.65%)
Jan 24, 2022 140.12 149.98 133.35 148.99 5,889,414 +3.43(+2.36%)
Jan 21, 2022 151.82 152.82 143.88 145.55 4,454,311 -8.91(-5.77%)
Jan 20, 2022 164.21 164.59 153.67 154.46 3,321,276 -5.06(-3.17%)
Jan 19, 2022 169.37 173.40 158.48 159.53 3,570,340 -7.47(-4.47%)
Jan 18, 2022 180.85 180.85 165.85 167.00 4,805,040 -26.42(-13.66%)
Jan 14, 2022 193.41 0 -6.90(-3.44%)
Jan 13, 2022 214.22 217.29 200.18 200.31 2,280,782 -17.64(-8.10%)
Jan 12, 2022 213.92 218.65 210.92 217.95 1,830,139 +5.00(+2.35%)
Jan 11, 2022 219.99 221.27 210.27 212.95 2,645,462 -14.01(-6.17%)
Jan 10, 2022 201.75 227.31 198.89 226.96 3,786,623 +17.92(+8.57%)
Jan 07, 2022 210.88 214.85 206.51 209.04 1,217,446 -2.86(-1.35%)
Jan 06, 2022 211.65 214.63 195.39 211.91 2,790,086 +3.27(+1.57%)
Jan 05, 2022 227.43 227.54 208.24 208.64 3,135,630 -12.49(-5.65%)
Jan 04, 2022 228.75 230.44 217.09 221.13 3,446,321 -7.66(-3.35%)
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.