NasdaqGS - Delayed Quote USD

BioNTech SE (BNTX)

103.76 +0.88 (+0.86%)

At close: September 4 at 4:00:01 PM EDT

103.76 0.00 (0.00%)

After hours: September 4 at 7:30:04 PM EDT

Trade BNTX on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	102.78	104.82	102.32	103.76	103.76	626,000
Sep 3, 2026	104.55	105.15	102.25	102.88	102.88	1,180,600
Sep 2, 2026	103.24	105.46	102.51	103.81	103.81	753,600
Sep 1, 2026	100.98	102.14	100.29	101.94	101.94	1,040,100
Aug 31, 2026	102.01	103.00	100.84	101.61	101.61	1,089,800
Aug 28, 2026	102.34	105.23	98.80	102.07	102.07	3,070,700
Aug 27, 2026	111.69	112.81	110.25	111.40	111.40	1,551,100
Aug 26, 2026	112.91	113.97	111.21	112.56	112.56	1,255,000
Aug 25, 2026	113.88	116.87	113.40	114.05	114.05	1,359,000
Aug 24, 2026	114.03	114.19	110.52	112.82	112.82	1,850,600
Aug 21, 2026	110.92	120.33	110.89	116.57	116.57	2,960,400
Aug 20, 2026	109.06	112.39	106.38	110.89	110.89	3,534,300
Aug 19, 2026	109.29	116.00	107.18	113.12	113.12	8,780,300
Aug 18, 2026	91.49	93.03	91.01	92.75	92.75	921,600
Aug 17, 2026	93.22	93.76	91.23	91.60	91.60	443,500
Aug 14, 2026	91.73	93.24	90.52	93.09	93.09	650,500
Aug 13, 2026	92.89	93.20	91.69	92.12	92.12	988,500
Aug 12, 2026	92.26	93.80	92.00	92.74	92.74	476,500
Aug 11, 2026	92.84	93.23	92.04	92.80	92.80	706,000
Aug 10, 2026	94.10	94.25	92.60	92.80	92.80	731,100
Aug 7, 2026	91.90	94.27	91.57	93.67	93.67	1,427,900
Aug 6, 2026	92.50	92.65	89.70	91.19	91.19	1,349,900
Aug 5, 2026	91.42	92.96	90.40	92.18	92.18	1,700,700
Aug 4, 2026	88.98	93.75	88.20	91.35	91.35	2,000,000
Aug 3, 2026	91.01	94.41	89.50	92.25	92.25	1,119,500
Jul 31, 2026	93.04	93.04	90.45	90.58	90.58	710,900
Jul 30, 2026	92.12	93.15	92.00	92.85	92.85	1,381,300
Jul 29, 2026	92.30	94.38	91.93	92.95	92.95	740,100
Jul 28, 2026	91.78	92.71	90.84	92.45	92.45	679,300
Jul 27, 2026	89.48	92.11	88.50	91.09	91.09	686,700
Jul 24, 2026	92.00	92.19	88.92	89.33	89.33	886,000
Jul 23, 2026	90.79	92.40	90.49	92.06	92.06	539,200
Jul 22, 2026	92.33	93.15	91.61	91.83	91.83	508,300
Jul 21, 2026	92.29	93.90	91.81	92.33	92.33	697,000
Jul 20, 2026	91.79	92.90	90.60	92.16	92.16	687,700
Jul 17, 2026	91.38	92.10	90.96	91.48	91.48	1,131,000
Jul 16, 2026	91.96	92.76	90.83	91.56	91.56	670,200
Jul 15, 2026	90.09	92.23	89.69	91.99	91.99	761,900
Jul 14, 2026	90.09	91.20	88.35	90.40	90.40	923,500
Jul 13, 2026	91.26	91.98	89.66	90.07	90.07	671,500
Jul 10, 2026	93.44	93.44	91.02	91.49	91.49	551,800
Jul 9, 2026	93.47	94.63	92.36	92.98	92.98	816,200
Jul 8, 2026	93.03	93.88	92.26	93.53	93.53	686,500
Jul 7, 2026	94.41	95.06	93.35	94.29	94.29	895,600
Jul 6, 2026	95.22	95.89	93.83	93.93	93.93	784,900
Jul 2, 2026	94.49	98.81	94.49	97.54	97.54	1,390,600
Jul 1, 2026	93.29	94.00	92.56	93.92	93.92	545,300
Jun 30, 2026	94.35	95.08	92.96	93.05	93.05	561,300
Jun 29, 2026	91.55	94.37	91.27	94.26	94.26	935,600
Jun 26, 2026	88.85	91.35	88.82	91.22	91.22	873,600
Jun 25, 2026	90.21	90.99	89.42	90.00	90.00	712,700
Jun 24, 2026	90.30	91.11	89.33	90.21	90.21	1,440,700
Jun 23, 2026	90.39	91.71	90.14	90.62	90.62	552,900
Jun 22, 2026	89.89	91.90	89.71	90.19	90.19	887,500
Jun 18, 2026	92.16	93.25	90.12	90.89	90.89	939,600
Jun 17, 2026	89.99	93.15	89.92	92.22	92.22	902,500
Jun 16, 2026	90.73	91.10	89.34	89.50	89.50	819,000
Jun 15, 2026	91.11	92.21	90.58	90.80	90.80	825,000
Jun 12, 2026	89.10	90.68	88.58	90.54	90.54	1,130,800
Jun 11, 2026	86.29	90.01	86.14	89.54	89.54	3,094,800
Jun 10, 2026	85.70	87.30	85.09	86.15	86.15	1,213,800
Jun 9, 2026	86.64	87.05	84.96	86.50	86.50	1,173,300
Jun 8, 2026	87.75	87.84	85.37	85.50	85.50	1,121,600
Jun 5, 2026	89.51	89.95	87.75	88.08	88.08	837,200
Jun 4, 2026	88.96	91.08	88.91	89.59	89.59	861,000
Jun 3, 2026	88.49	88.81	87.95	88.45	88.45	659,900
Jun 2, 2026	90.08	90.23	88.10	89.14	89.14	968,300
Jun 1, 2026	97.00	97.44	91.26	91.70	91.70	1,296,300
May 29, 2026	94.17	97.44	94.03	95.95	95.95	1,373,400
May 28, 2026	92.69	94.38	91.07	93.44	93.44	914,900
May 27, 2026	94.19	95.84	92.72	93.00	93.00	1,551,300
May 26, 2026	91.83	93.29	90.92	92.25	92.25	587,700
May 22, 2026	92.54	93.48	91.67	92.14	92.14	668,600
May 21, 2026	89.97	91.99	89.79	90.93	90.93	958,600
May 20, 2026	87.93	91.12	87.93	90.36	90.36	848,200
May 19, 2026	88.85	89.14	87.53	87.79	87.79	774,500
May 18, 2026	89.02	89.29	87.81	88.85	88.85	989,100
May 15, 2026	90.30	91.12	88.55	89.55	89.55	1,169,100
May 14, 2026	92.00	92.86	90.88	91.99	91.99	646,500
May 13, 2026	93.20	93.47	91.25	92.23	92.23	879,900
May 12, 2026	93.34	94.47	92.12	93.66	93.66	384,800
May 11, 2026	96.20	96.80	92.53	93.34	93.34	647,800
May 8, 2026	93.38	95.99	92.50	94.13	94.13	1,035,600
May 7, 2026	95.75	97.73	92.11	93.02	93.02	1,118,800
May 6, 2026	91.75	96.04	90.79	95.26	95.26	1,038,600
May 5, 2026	95.77	98.57	95.02	95.50	95.50	1,512,400
May 4, 2026	98.88	100.21	97.95	99.35	99.35	1,053,400
May 1, 2026	98.48	99.09	95.42	97.54	97.54	1,082,700
Apr 30, 2026	102.30	104.81	102.30	103.45	103.45	707,100
Apr 29, 2026	102.00	102.06	99.81	101.57	101.57	552,900
Apr 28, 2026	101.66	102.25	100.66	102.06	102.06	524,700
Apr 27, 2026	105.59	107.14	101.76	102.06	102.06	824,400
Apr 24, 2026	106.28	106.92	104.51	105.46	105.46	543,600
Apr 23, 2026	108.92	109.76	105.39	105.56	105.56	716,500
Apr 22, 2026	112.39	113.26	107.53	108.60	108.60	1,235,200
Apr 21, 2026	105.04	112.60	104.21	111.60	111.60	2,753,500
Apr 20, 2026	102.15	105.25	102.10	105.19	105.19	907,900
Apr 17, 2026	103.52	104.98	102.78	102.92	102.92	777,500
Apr 16, 2026	99.74	102.15	98.84	102.12	102.12	647,000
Apr 15, 2026	98.82	100.47	98.82	99.47	99.47	475,000
Apr 14, 2026	96.39	99.86	95.36	98.41	98.41	1,087,400
Apr 13, 2026	95.75	98.23	95.65	96.70	96.70	1,361,700
Apr 10, 2026	92.75	96.00	92.29	95.50	95.50	1,000,800
Apr 9, 2026	91.35	93.03	90.08	91.98	91.98	761,700
Apr 8, 2026	92.45	92.50	90.95	92.08	92.08	569,400
Apr 7, 2026	89.40	90.24	87.56	89.62	89.62	662,100
Apr 6, 2026	90.81	92.35	90.55	91.28	91.28	466,600
Apr 2, 2026	87.67	91.43	87.45	91.18	91.18	786,600
Apr 1, 2026	89.78	90.74	88.75	89.42	89.42	617,900
Mar 31, 2026	86.29	89.54	86.29	88.88	88.88	856,700
Mar 30, 2026	85.87	86.04	84.78	85.25	85.25	583,200
Mar 27, 2026	87.62	87.96	85.05	85.68	85.68	706,300
Mar 26, 2026	87.89	89.33	87.18	87.46	87.46	686,400
Mar 25, 2026	88.00	89.17	87.76	88.77	88.77	651,400
Mar 24, 2026	87.14	87.79	86.33	86.81	86.81	1,085,700
Mar 23, 2026	89.41	90.94	87.96	88.41	88.41	1,191,900
Mar 20, 2026	89.00	89.62	87.16	89.27	89.27	1,573,400
Mar 19, 2026	88.02	89.39	87.66	89.31	89.31	1,698,800
Mar 18, 2026	93.50	93.77	89.86	90.00	90.00	1,295,900
Mar 17, 2026	91.33	95.14	91.18	94.86	94.86	1,290,200
Mar 16, 2026	92.00	92.80	90.36	90.54	90.54	959,300
Mar 13, 2026	90.06	91.60	89.60	91.19	91.19	1,407,400
Mar 12, 2026	89.70	90.93	88.50	90.10	90.10	2,351,400
Mar 11, 2026	86.28	92.59	86.28	90.84	90.84	4,547,200
Mar 10, 2026	82.81	85.50	79.52	83.89	83.89	12,523,200
Mar 9, 2026	100.46	102.86	98.95	102.16	102.16	1,032,000
Mar 6, 2026	99.00	102.10	98.60	101.50	101.50	578,300
Mar 5, 2026	102.80	103.51	99.23	101.95	101.95	693,100
Mar 4, 2026	102.52	104.08	99.82	103.80	103.80	732,300
Mar 3, 2026	103.22	104.12	97.22	100.76	100.76	1,497,700
Mar 2, 2026	108.18	110.10	107.00	107.48	107.48	599,500
Feb 27, 2026	109.00	111.05	108.99	110.23	110.23	420,600
Feb 26, 2026	109.11	109.37	107.75	108.80	108.80	418,500
Feb 25, 2026	110.89	112.40	109.80	109.84	109.84	315,900
Feb 24, 2026	110.07	111.37	109.60	110.89	110.89	359,800
Feb 23, 2026	109.30	112.24	108.82	109.93	109.93	560,600
Feb 20, 2026	109.18	110.89	108.65	110.14	110.14	946,200
Feb 19, 2026	107.01	110.48	106.21	110.42	110.42	561,700
Feb 18, 2026	107.07	108.79	106.38	107.95	107.95	380,500
Feb 17, 2026	106.00	107.56	105.41	106.99	106.99	384,400
Feb 13, 2026	106.38	108.00	105.70	105.87	105.87	632,000
Feb 12, 2026	109.00	109.53	105.58	105.76	105.76	592,800
Feb 11, 2026	108.18	109.62	106.60	109.38	109.38	411,900
Feb 10, 2026	110.43	112.68	108.70	108.93	108.93	522,400
Feb 9, 2026	106.86	110.48	106.86	110.34	110.34	757,700
Feb 6, 2026	107.29	107.59	105.81	106.62	106.62	739,300
Feb 5, 2026	107.25	109.00	105.42	105.54	105.54	691,600
Feb 4, 2026	108.17	110.11	107.75	108.77	108.77	919,400
Feb 3, 2026	108.71	109.61	106.16	108.25	108.25	1,051,800
Feb 2, 2026	109.78	111.36	108.32	108.88	108.88	1,063,900
Jan 30, 2026	115.96	116.96	113.16	113.75	113.75	894,000
Jan 29, 2026	115.52	117.33	115.44	116.77	116.77	528,700
Jan 28, 2026	117.43	117.70	114.61	116.16	116.16	908,600
Jan 27, 2026	119.05	120.16	118.72	119.34	119.34	904,600
Jan 26, 2026	117.70	118.00	116.17	118.00	118.00	827,200
Jan 23, 2026	119.50	119.50	115.58	115.98	115.98	1,250,700
Jan 22, 2026	119.40	124.00	118.24	118.47	118.47	1,711,300
Jan 21, 2026	105.60	118.46	105.60	118.00	118.00	2,112,100
Jan 20, 2026	106.13	107.77	105.10	105.56	105.56	946,700
Jan 16, 2026	109.24	111.26	107.91	109.00	109.00	1,192,200
Jan 15, 2026	108.63	108.82	105.16	106.07	106.07	675,900
Jan 14, 2026	109.27	109.28	107.22	109.12	109.12	1,409,800
Jan 13, 2026	104.81	108.12	104.40	107.19	107.19	1,599,000
Jan 12, 2026	101.17	102.48	99.13	102.18	102.18	1,108,000
Jan 9, 2026	99.18	100.56	98.87	99.85	99.85	728,900
Jan 8, 2026	99.18	99.88	97.93	98.85	98.85	677,500
Jan 7, 2026	98.28	101.48	97.79	100.08	100.08	1,071,100
Jan 6, 2026	97.35	99.40	97.15	98.09	98.09	839,400
Jan 5, 2026	97.42	98.12	95.85	96.85	96.85	1,190,500
Jan 2, 2026	96.42	97.78	96.08	96.69	96.69	663,700
Dec 31, 2025	95.18	95.53	94.86	95.20	95.20	453,000
Dec 30, 2025	95.00	95.71	94.55	95.28	95.28	448,100
Dec 29, 2025	94.28	95.32	94.00	95.20	95.20	462,500
Dec 26, 2025	94.73	95.14	94.02	94.52	94.52	503,500
Dec 24, 2025	94.82	96.18	94.69	95.03	95.03	765,900
Dec 23, 2025	92.60	94.98	91.91	94.14	94.14	3,223,200
Dec 22, 2025	91.71	93.32	91.32	92.17	92.17	2,213,600
Dec 19, 2025	91.79	93.32	91.54	92.50	92.50	2,724,400
Dec 18, 2025	91.59	92.47	91.11	91.46	91.46	1,403,600
Dec 17, 2025	92.43	93.76	91.26	91.60	91.60	977,500
Dec 16, 2025	93.51	93.74	91.40	92.23	92.23	1,174,600
Dec 15, 2025	94.52	94.75	93.63	93.81	93.81	974,200
Dec 12, 2025	96.18	96.75	94.34	94.81	94.81	849,000
Dec 11, 2025	96.35	97.35	95.33	96.00	96.00	1,185,100
Dec 10, 2025	95.80	96.09	94.52	95.74	95.74	958,200
Dec 9, 2025	97.50	97.69	95.04	95.85	95.85	1,548,700
Dec 8, 2025	99.00	99.56	96.13	97.28	97.28	1,569,900
Dec 5, 2025	96.41	96.69	95.21	96.25	96.25	1,270,300
Dec 4, 2025	97.08	98.11	95.59	96.00	96.00	1,609,100
Dec 3, 2025	96.56	98.20	96.20	96.73	96.73	3,483,600
Dec 2, 2025	97.05	97.50	95.61	96.11	96.11	2,097,500
Dec 1, 2025	101.00	101.84	97.15	97.39	97.39	1,760,900
Nov 28, 2025	102.30	104.05	102.10	103.15	103.15	822,300
Nov 26, 2025	99.64	102.90	98.72	102.70	102.70	1,046,200
Nov 25, 2025	96.70	99.81	96.65	99.71	99.71	1,212,300
Nov 24, 2025	95.40	98.07	94.00	96.54	96.54	1,459,800
Nov 21, 2025	97.52	99.15	95.45	95.59	95.59	1,314,600
Nov 20, 2025	102.23	102.43	96.88	96.97	96.97	1,179,700
Nov 19, 2025	102.92	103.08	101.18	101.43	101.43	594,700
Nov 18, 2025	102.38	103.51	101.19	102.53	102.53	903,900
Nov 17, 2025	103.24	103.91	102.02	102.67	102.67	785,500
Nov 14, 2025	102.75	105.00	101.52	103.09	103.09	1,285,700
Nov 13, 2025	105.50	106.75	103.25	103.88	103.88	2,285,800
Nov 12, 2025	108.94	113.39	107.65	111.70	111.70	1,121,000
Nov 11, 2025	105.37	109.96	105.37	108.65	108.65	1,304,200
Nov 10, 2025	104.32	107.00	104.05	105.07	105.07	607,900
Nov 7, 2025	102.18	103.22	100.08	103.14	103.14	506,400
Nov 6, 2025	103.49	103.87	101.99	103.35	103.35	411,600
Nov 5, 2025	103.11	105.21	103.04	103.43	103.43	534,700
Nov 4, 2025	104.38	105.03	102.59	104.83	104.83	820,600
Nov 3, 2025	104.80	109.02	101.66	103.96	103.96	879,900
Oct 31, 2025	104.03	104.74	102.34	103.91	103.91	557,800
Oct 30, 2025	101.90	107.32	101.90	104.67	104.67	516,200
Oct 29, 2025	104.50	106.19	103.23	103.35	103.35	578,000
Oct 28, 2025	105.15	106.80	104.79	105.03	105.03	358,300
Oct 27, 2025	106.05	106.89	104.75	106.05	106.05	341,000
Oct 24, 2025	105.84	106.64	104.52	105.66	105.66	361,200
Oct 23, 2025	105.18	106.07	103.06	104.75	104.75	719,200
Oct 22, 2025	105.37	107.05	105.00	106.23	106.23	797,400
Oct 21, 2025	107.20	107.60	106.22	106.89	106.89	554,600
Oct 20, 2025	104.07	108.05	103.21	107.95	107.95	886,400
Oct 17, 2025	103.10	105.58	103.10	105.14	105.14	487,900
Oct 16, 2025	104.66	106.74	103.74	105.08	105.08	495,200
Oct 15, 2025	102.01	104.50	102.00	104.34	104.34	448,500
Oct 14, 2025	101.46	103.13	101.00	102.61	102.61	441,400
Oct 13, 2025	102.00	109.74	101.25	102.30	102.30	1,421,200
Oct 10, 2025	104.72	104.85	101.18	102.06	102.06	855,400
Oct 9, 2025	106.23	106.92	104.02	104.48	104.48	655,600
Oct 8, 2025	106.65	108.09	105.89	106.28	106.28	604,400
Oct 7, 2025	105.12	107.33	104.99	106.06	106.06	704,300
Oct 6, 2025	104.57	105.90	104.45	105.16	105.16	441,500
Oct 3, 2025	104.55	106.52	104.26	105.49	105.49	535,700
Oct 2, 2025	101.91	104.75	101.80	104.51	104.51	568,900
Oct 1, 2025	99.25	102.88	98.80	102.21	102.21	1,056,200
Sep 30, 2025	97.26	99.34	96.08	98.62	98.62	733,900
Sep 29, 2025	98.35	99.08	97.53	98.10	98.10	620,500
Sep 26, 2025	98.50	98.58	96.93	98.08	98.08	570,500
Sep 25, 2025	98.28	99.29	97.62	98.08	98.08	591,700
Sep 24, 2025	97.98	99.98	97.96	99.75	99.75	661,300
Sep 23, 2025	98.44	98.95	97.87	98.27	98.27	566,900
Sep 22, 2025	96.36	99.54	95.94	98.72	98.72	741,500
Sep 19, 2025	96.89	97.84	96.04	96.22	96.22	2,158,000
Sep 18, 2025	99.00	99.49	95.34	96.31	96.31	1,596,100
Sep 17, 2025	99.06	100.18	96.85	98.15	98.15	1,034,000
Sep 16, 2025	98.11	100.84	97.93	99.26	99.26	1,171,200
Sep 15, 2025	98.00	98.67	96.16	97.88	97.88	1,410,300
Sep 12, 2025	101.60	102.13	90.12	96.74	96.74	5,153,800
Sep 11, 2025	101.26	104.48	100.66	104.31	104.31	770,700
Sep 10, 2025	101.84	101.85	99.90	101.00	101.00	915,900
Sep 9, 2025	103.82	104.40	102.05	102.09	102.09	913,500
Sep 8, 2025	110.00	111.33	102.25	102.66	102.66	2,075,100
Sep 5, 2025	112.94	114.89	110.24	112.46	112.46	2,052,500

MRNA

NVAX

VKTX

ALNY

VRTX

SMMT

REGN

RVMD

CRSP

NTLA

Mobilize your Website

View Site in Mobile | Classic

Share by: