NasdaqGS - Delayed Quote • USD
BioNTech SE (BNTX)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:42 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 87.40 | 88.32 | 86.89 | 87.21 | 87.21 | 348,300 |
Apr 25, 2024 | 87.98 | 88.24 | 86.13 | 86.71 | 86.71 | 438,100 |
Apr 24, 2024 | 88.59 | 89.45 | 87.82 | 88.09 | 88.09 | 281,700 |
Apr 23, 2024 | 88.08 | 89.52 | 87.58 | 88.49 | 88.49 | 362,400 |
Apr 22, 2024 | 86.88 | 88.72 | 86.50 | 88.01 | 88.01 | 528,500 |
Apr 19, 2024 | 85.70 | 87.59 | 85.63 | 86.81 | 86.81 | 1,576,700 |
Apr 18, 2024 | 85.67 | 86.77 | 85.61 | 86.17 | 86.17 | 578,600 |
Apr 17, 2024 | 86.63 | 86.88 | 85.40 | 86.40 | 86.40 | 1,264,700 |
Apr 16, 2024 | 86.44 | 87.32 | 86.14 | 86.34 | 86.34 | 782,100 |
Apr 15, 2024 | 86.12 | 88.96 | 86.07 | 87.89 | 87.89 | 753,300 |
Apr 12, 2024 | 86.69 | 86.79 | 85.60 | 86.48 | 86.48 | 726,700 |
Apr 11, 2024 | 89.64 | 89.64 | 86.81 | 87.01 | 87.01 | 574,500 |
Apr 10, 2024 | 88.53 | 89.39 | 87.61 | 88.65 | 88.65 | 429,400 |
Apr 9, 2024 | 88.98 | 92.48 | 88.80 | 90.05 | 90.05 | 627,100 |
Apr 8, 2024 | 90.46 | 90.82 | 89.18 | 89.31 | 89.31 | 647,400 |
Apr 5, 2024 | 89.47 | 90.70 | 89.00 | 90.52 | 90.52 | 290,600 |
Apr 4, 2024 | 91.65 | 91.85 | 89.85 | 89.94 | 89.94 | 326,000 |
Apr 3, 2024 | 91.19 | 91.73 | 89.52 | 90.78 | 90.78 | 405,000 |
Apr 2, 2024 | 93.00 | 93.06 | 91.32 | 91.53 | 91.53 | 351,100 |
Apr 1, 2024 | 92.37 | 93.24 | 91.19 | 93.12 | 93.12 | 252,400 |
Mar 28, 2024 | 92.90 | 93.84 | 92.20 | 92.25 | 92.25 | 433,100 |
Mar 27, 2024 | 92.38 | 93.56 | 90.80 | 92.97 | 92.97 | 378,300 |
Mar 26, 2024 | 93.50 | 93.52 | 91.50 | 91.70 | 91.70 | 360,600 |
Mar 25, 2024 | 91.31 | 93.24 | 91.16 | 93.00 | 93.00 | 489,400 |
Mar 22, 2024 | 91.50 | 92.05 | 90.78 | 91.83 | 91.83 | 558,700 |
Mar 21, 2024 | 89.55 | 93.39 | 88.17 | 91.99 | 91.99 | 1,349,400 |
Mar 20, 2024 | 88.93 | 90.11 | 85.21 | 90.00 | 90.00 | 2,966,700 |
Mar 19, 2024 | 92.24 | 94.44 | 92.20 | 94.12 | 94.12 | 571,400 |
Mar 18, 2024 | 92.92 | 94.01 | 91.65 | 92.99 | 92.99 | 459,100 |
Mar 15, 2024 | 92.21 | 92.95 | 91.47 | 92.48 | 92.48 | 645,500 |
Mar 14, 2024 | 94.05 | 94.33 | 92.37 | 92.91 | 92.91 | 638,400 |
Mar 13, 2024 | 95.74 | 96.68 | 93.36 | 93.95 | 93.95 | 565,900 |
Mar 12, 2024 | 96.82 | 96.99 | 94.80 | 95.73 | 95.73 | 411,400 |
Mar 11, 2024 | 91.10 | 97.50 | 90.85 | 96.30 | 96.30 | 1,260,300 |
Mar 8, 2024 | 91.09 | 91.53 | 90.69 | 91.27 | 91.27 | 266,400 |
Mar 7, 2024 | 91.39 | 91.89 | 90.64 | 91.09 | 91.09 | 353,600 |
Mar 6, 2024 | 91.10 | 92.11 | 90.27 | 91.39 | 91.39 | 576,200 |
Mar 5, 2024 | 88.25 | 91.25 | 88.25 | 90.52 | 90.52 | 664,800 |
Mar 4, 2024 | 89.89 | 90.40 | 87.90 | 89.30 | 89.30 | 619,400 |
Mar 1, 2024 | 89.70 | 92.31 | 89.46 | 90.94 | 90.94 | 704,300 |
Feb 29, 2024 | 91.63 | 91.96 | 88.83 | 88.96 | 88.96 | 735,500 |
Feb 28, 2024 | 91.68 | 92.76 | 91.19 | 91.43 | 91.43 | 633,100 |
Feb 27, 2024 | 93.52 | 95.09 | 92.73 | 92.79 | 92.79 | 429,600 |
Feb 26, 2024 | 93.00 | 94.18 | 92.58 | 93.52 | 93.52 | 557,300 |
Feb 23, 2024 | 94.26 | 94.88 | 92.51 | 93.97 | 93.97 | 493,300 |
Feb 22, 2024 | 93.36 | 94.48 | 92.41 | 93.57 | 93.57 | 573,700 |
Feb 21, 2024 | 90.86 | 92.81 | 90.52 | 92.74 | 92.74 | 325,100 |
Feb 20, 2024 | 90.50 | 92.62 | 90.50 | 91.24 | 91.24 | 443,400 |
Feb 16, 2024 | 92.26 | 92.58 | 91.35 | 91.67 | 91.67 | 415,300 |
Feb 15, 2024 | 91.64 | 93.75 | 91.30 | 92.91 | 92.91 | 336,600 |
Feb 14, 2024 | 91.14 | 92.17 | 90.34 | 91.46 | 91.46 | 503,200 |
Feb 13, 2024 | 92.58 | 93.56 | 90.50 | 90.58 | 90.58 | 574,300 |
Feb 12, 2024 | 93.00 | 94.05 | 92.25 | 93.86 | 93.86 | 548,600 |
Feb 9, 2024 | 94.00 | 94.00 | 91.52 | 93.14 | 93.14 | 709,300 |
Feb 8, 2024 | 95.20 | 95.36 | 93.85 | 94.10 | 94.10 | 355,000 |
Feb 7, 2024 | 96.00 | 96.00 | 94.15 | 95.05 | 95.05 | 372,000 |
Feb 6, 2024 | 93.51 | 96.02 | 93.17 | 96.00 | 96.00 | 383,300 |
Feb 5, 2024 | 93.87 | 93.87 | 92.31 | 93.35 | 93.35 | 406,800 |
Feb 2, 2024 | 93.56 | 93.85 | 91.98 | 92.65 | 92.65 | 438,800 |
Feb 1, 2024 | 94.83 | 94.85 | 92.95 | 94.51 | 94.51 | 455,500 |
Jan 31, 2024 | 94.00 | 96.74 | 93.68 | 95.04 | 95.04 | 532,600 |
Jan 30, 2024 | 95.62 | 95.99 | 93.93 | 94.98 | 94.98 | 553,400 |
Jan 29, 2024 | 94.53 | 95.83 | 93.32 | 95.78 | 95.78 | 532,000 |
Jan 26, 2024 | 95.59 | 95.70 | 92.68 | 94.80 | 94.80 | 1,172,300 |
Jan 25, 2024 | 98.06 | 99.25 | 95.68 | 96.90 | 96.90 | 2,088,200 |
Jan 24, 2024 | 100.80 | 101.13 | 97.95 | 98.90 | 98.90 | 513,700 |
Jan 23, 2024 | 99.70 | 100.36 | 98.44 | 100.29 | 100.29 | 621,400 |
Jan 22, 2024 | 98.39 | 99.91 | 97.50 | 99.81 | 99.81 | 857,400 |
Jan 19, 2024 | 97.30 | 98.38 | 95.90 | 98.22 | 98.22 | 1,515,400 |
Jan 18, 2024 | 97.79 | 97.99 | 96.33 | 97.53 | 97.53 | 562,500 |
Jan 17, 2024 | 97.80 | 97.98 | 96.45 | 97.60 | 97.60 | 816,400 |
Jan 16, 2024 | 101.54 | 101.88 | 99.41 | 99.57 | 99.57 | 1,039,800 |
Jan 12, 2024 | 103.70 | 106.55 | 103.16 | 103.57 | 103.57 | 368,200 |
Jan 11, 2024 | 106.00 | 106.00 | 100.50 | 103.68 | 103.68 | 866,000 |
Jan 10, 2024 | 107.78 | 107.84 | 103.97 | 106.00 | 106.00 | 1,127,900 |
Jan 9, 2024 | 109.10 | 110.00 | 106.61 | 108.70 | 108.70 | 1,023,000 |
Jan 8, 2024 | 112.92 | 112.92 | 110.07 | 111.88 | 111.88 | 656,600 |
Jan 5, 2024 | 106.73 | 112.60 | 105.64 | 111.66 | 111.66 | 826,700 |
Jan 4, 2024 | 110.14 | 110.82 | 107.06 | 107.49 | 107.49 | 522,600 |
Jan 3, 2024 | 110.49 | 111.59 | 108.39 | 110.07 | 110.07 | 698,100 |
Jan 2, 2024 | 105.17 | 114.69 | 105.17 | 112.35 | 112.35 | 1,370,400 |
Dec 29, 2023 | 105.68 | 106.38 | 104.11 | 105.54 | 105.54 | 499,700 |
Dec 28, 2023 | 106.84 | 107.70 | 105.00 | 105.72 | 105.72 | 527,400 |
Dec 27, 2023 | 104.90 | 108.36 | 104.90 | 107.56 | 107.56 | 640,500 |
Dec 26, 2023 | 105.74 | 105.94 | 104.24 | 104.73 | 104.73 | 383,800 |
Dec 22, 2023 | 103.95 | 106.60 | 103.59 | 105.33 | 105.33 | 617,600 |
Dec 21, 2023 | 103.49 | 105.00 | 102.71 | 103.57 | 103.57 | 731,000 |
Dec 20, 2023 | 105.25 | 105.97 | 102.20 | 102.80 | 102.80 | 740,400 |
Dec 19, 2023 | 104.50 | 107.08 | 104.50 | 106.71 | 106.71 | 950,100 |
Dec 18, 2023 | 101.98 | 104.43 | 101.17 | 103.57 | 103.57 | 806,100 |
Dec 15, 2023 | 104.18 | 105.90 | 101.32 | 102.20 | 102.20 | 911,200 |
Dec 14, 2023 | 100.37 | 105.94 | 99.26 | 103.95 | 103.95 | 1,493,300 |
Dec 13, 2023 | 94.52 | 97.30 | 92.02 | 97.18 | 97.18 | 1,926,900 |
Dec 12, 2023 | 100.23 | 100.83 | 96.81 | 98.65 | 98.65 | 781,000 |
Dec 11, 2023 | 101.87 | 101.98 | 99.93 | 100.49 | 100.49 | 739,300 |
Dec 8, 2023 | 101.19 | 103.62 | 100.70 | 103.43 | 103.43 | 458,500 |
Dec 7, 2023 | 101.33 | 102.00 | 99.14 | 101.93 | 101.93 | 809,800 |
Dec 6, 2023 | 98.56 | 102.51 | 97.61 | 101.34 | 101.34 | 810,300 |
Dec 5, 2023 | 98.60 | 99.03 | 97.93 | 98.74 | 98.74 | 800,600 |
Dec 4, 2023 | 98.47 | 99.96 | 95.19 | 99.91 | 99.91 | 823,100 |
Dec 1, 2023 | 96.79 | 99.64 | 94.70 | 99.40 | 99.40 | 802,900 |
Nov 30, 2023 | 100.64 | 103.41 | 99.28 | 100.41 | 100.41 | 658,600 |
Nov 29, 2023 | 98.80 | 102.02 | 98.80 | 99.25 | 99.25 | 426,900 |
Nov 28, 2023 | 97.02 | 98.85 | 95.85 | 98.30 | 98.30 | 470,700 |
Nov 27, 2023 | 99.94 | 99.94 | 96.42 | 96.86 | 96.86 | 492,400 |
Nov 24, 2023 | 97.44 | 100.12 | 97.17 | 98.83 | 98.83 | 279,400 |
Nov 22, 2023 | 97.21 | 98.34 | 96.50 | 97.96 | 97.96 | 363,800 |
Nov 21, 2023 | 98.16 | 98.31 | 95.29 | 97.16 | 97.16 | 503,200 |
Nov 20, 2023 | 99.07 | 99.69 | 98.76 | 98.83 | 98.83 | 400,900 |
Nov 17, 2023 | 99.94 | 100.72 | 98.86 | 99.39 | 99.39 | 293,300 |
Nov 16, 2023 | 99.90 | 100.13 | 98.26 | 99.70 | 99.70 | 370,500 |
Nov 15, 2023 | 100.32 | 102.26 | 100.27 | 100.71 | 100.71 | 372,700 |
Nov 14, 2023 | 99.08 | 101.72 | 98.79 | 100.66 | 100.66 | 363,400 |
Nov 13, 2023 | 98.28 | 98.76 | 96.24 | 97.93 | 97.93 | 354,900 |
Nov 10, 2023 | 99.30 | 100.58 | 97.77 | 99.56 | 99.56 | 392,600 |
Nov 9, 2023 | 99.55 | 99.75 | 97.72 | 99.32 | 99.32 | 566,300 |
Nov 8, 2023 | 102.50 | 102.58 | 98.69 | 99.62 | 99.62 | 432,500 |
Nov 7, 2023 | 99.36 | 102.43 | 97.16 | 102.37 | 102.37 | 707,300 |
Nov 6, 2023 | 101.28 | 104.50 | 98.72 | 99.71 | 99.71 | 1,425,900 |
Nov 3, 2023 | 93.34 | 98.34 | 93.33 | 95.78 | 95.78 | 1,098,800 |
Nov 2, 2023 | 90.20 | 92.72 | 88.66 | 92.49 | 92.49 | 984,400 |
Nov 1, 2023 | 93.00 | 94.86 | 92.30 | 93.45 | 93.45 | 491,000 |
Oct 31, 2023 | 91.71 | 94.26 | 91.71 | 93.54 | 93.54 | 554,400 |
Oct 30, 2023 | 91.47 | 94.01 | 91.47 | 93.25 | 93.25 | 666,800 |
Oct 27, 2023 | 97.40 | 97.75 | 90.70 | 91.20 | 91.20 | 1,011,100 |
Oct 26, 2023 | 96.19 | 97.93 | 95.73 | 96.64 | 96.64 | 512,700 |
Oct 25, 2023 | 95.55 | 96.64 | 93.55 | 95.25 | 95.25 | 515,000 |
Oct 24, 2023 | 97.49 | 98.59 | 95.49 | 95.80 | 95.80 | 1,008,600 |
Oct 23, 2023 | 88.87 | 95.20 | 88.00 | 92.52 | 92.52 | 1,352,300 |
Oct 20, 2023 | 91.88 | 92.32 | 90.15 | 90.91 | 90.91 | 875,000 |
Oct 19, 2023 | 94.00 | 94.38 | 91.94 | 93.24 | 93.24 | 825,100 |
Oct 18, 2023 | 95.85 | 96.16 | 93.99 | 94.38 | 94.38 | 821,000 |
Oct 17, 2023 | 96.25 | 97.57 | 95.50 | 96.59 | 96.59 | 817,300 |
Oct 16, 2023 | 98.15 | 99.97 | 94.68 | 96.97 | 96.97 | 2,557,500 |
Oct 13, 2023 | 107.78 | 108.00 | 103.01 | 103.58 | 103.58 | 859,000 |
Oct 12, 2023 | 109.82 | 110.00 | 107.90 | 108.90 | 108.90 | 462,200 |
Oct 11, 2023 | 111.57 | 112.52 | 110.25 | 110.94 | 110.94 | 281,900 |
Oct 10, 2023 | 109.50 | 112.34 | 108.96 | 111.17 | 111.17 | 425,200 |
Oct 9, 2023 | 109.57 | 110.40 | 107.50 | 109.31 | 109.31 | 450,700 |
Oct 6, 2023 | 109.40 | 112.37 | 109.03 | 111.21 | 111.21 | 520,200 |
Oct 5, 2023 | 109.76 | 111.43 | 107.60 | 109.85 | 109.85 | 498,300 |
Oct 4, 2023 | 108.30 | 110.45 | 107.26 | 110.24 | 110.24 | 576,500 |
Oct 3, 2023 | 111.31 | 112.00 | 107.72 | 109.33 | 109.33 | 692,800 |
Oct 2, 2023 | 109.25 | 113.04 | 108.07 | 112.75 | 112.75 | 1,118,200 |
Sep 29, 2023 | 102.39 | 110.50 | 102.39 | 108.64 | 108.64 | 1,189,000 |
Sep 28, 2023 | 103.34 | 103.38 | 100.83 | 102.03 | 102.03 | 637,800 |
Sep 27, 2023 | 101.49 | 103.45 | 100.90 | 103.12 | 103.12 | 330,500 |
Sep 26, 2023 | 102.08 | 102.64 | 101.09 | 101.86 | 101.86 | 419,100 |
Sep 25, 2023 | 104.00 | 104.07 | 102.48 | 103.12 | 103.12 | 400,500 |
Sep 22, 2023 | 106.09 | 106.69 | 104.64 | 104.64 | 104.64 | 470,600 |
Sep 21, 2023 | 107.27 | 108.47 | 106.25 | 106.43 | 106.43 | 314,000 |
Sep 20, 2023 | 110.79 | 110.79 | 108.58 | 108.61 | 108.61 | 214,300 |
Sep 19, 2023 | 109.03 | 111.19 | 108.78 | 110.43 | 110.43 | 319,500 |
Sep 18, 2023 | 113.06 | 113.24 | 108.60 | 109.04 | 109.04 | 679,400 |
Sep 15, 2023 | 114.00 | 114.55 | 112.87 | 113.06 | 113.06 | 544,900 |
Sep 14, 2023 | 113.52 | 115.99 | 112.76 | 113.81 | 113.81 | 732,300 |
Sep 13, 2023 | 116.57 | 117.98 | 112.42 | 113.25 | 113.25 | 791,100 |
Sep 12, 2023 | 116.26 | 117.47 | 113.22 | 115.63 | 115.63 | 973,600 |
Sep 11, 2023 | 119.54 | 119.78 | 116.55 | 117.95 | 117.95 | 626,000 |
Sep 8, 2023 | 120.32 | 121.39 | 119.39 | 120.13 | 120.13 | 371,500 |
Sep 7, 2023 | 118.67 | 120.03 | 118.38 | 119.73 | 119.73 | 409,100 |
Sep 6, 2023 | 122.03 | 122.08 | 118.94 | 120.06 | 120.06 | 474,100 |
Sep 5, 2023 | 121.87 | 122.95 | 121.01 | 122.00 | 122.00 | 517,800 |
Sep 1, 2023 | 122.82 | 123.49 | 121.56 | 121.75 | 121.75 | 426,800 |
Aug 31, 2023 | 125.74 | 125.83 | 120.49 | 120.93 | 120.93 | 603,600 |
Aug 30, 2023 | 122.50 | 125.70 | 122.20 | 125.08 | 125.08 | 685,400 |
Aug 29, 2023 | 120.08 | 122.62 | 119.94 | 122.56 | 122.56 | 502,400 |
Aug 28, 2023 | 119.76 | 122.27 | 119.44 | 120.68 | 120.68 | 693,600 |
Aug 25, 2023 | 119.05 | 119.40 | 115.04 | 117.61 | 117.61 | 775,000 |
Aug 24, 2023 | 123.40 | 123.40 | 118.93 | 119.05 | 119.05 | 665,700 |
Aug 23, 2023 | 123.06 | 124.00 | 121.22 | 123.00 | 123.00 | 1,000,400 |
Aug 22, 2023 | 118.00 | 124.02 | 117.85 | 123.82 | 123.82 | 1,588,900 |
Aug 21, 2023 | 111.36 | 119.56 | 111.25 | 117.53 | 117.53 | 1,727,100 |
Aug 18, 2023 | 111.05 | 112.13 | 109.90 | 110.36 | 110.36 | 679,500 |
Aug 17, 2023 | 107.82 | 113.43 | 107.82 | 113.22 | 113.22 | 939,400 |
Aug 16, 2023 | 104.91 | 109.00 | 104.51 | 107.96 | 107.96 | 648,700 |
Aug 15, 2023 | 106.74 | 106.74 | 104.60 | 105.70 | 105.70 | 602,700 |
Aug 14, 2023 | 106.81 | 107.79 | 105.05 | 107.44 | 107.44 | 417,100 |
Aug 11, 2023 | 104.70 | 107.61 | 104.56 | 106.92 | 106.92 | 426,200 |
Aug 10, 2023 | 106.48 | 109.83 | 105.39 | 105.46 | 105.46 | 1,059,900 |
Aug 9, 2023 | 102.00 | 107.64 | 101.94 | 106.49 | 106.49 | 1,196,200 |
Aug 8, 2023 | 97.99 | 102.49 | 97.45 | 101.77 | 101.77 | 1,131,100 |
Aug 7, 2023 | 101.01 | 101.36 | 95.50 | 98.50 | 98.50 | 3,212,600 |
Aug 4, 2023 | 106.64 | 107.95 | 105.88 | 106.48 | 106.48 | 655,500 |
Aug 3, 2023 | 104.72 | 108.00 | 104.50 | 106.65 | 106.65 | 712,800 |
Aug 2, 2023 | 105.50 | 106.53 | 104.67 | 104.98 | 104.98 | 607,800 |
Aug 1, 2023 | 108.61 | 108.61 | 106.34 | 107.13 | 107.13 | 595,400 |
Jul 31, 2023 | 107.60 | 109.97 | 107.08 | 108.87 | 108.87 | 610,800 |
Jul 28, 2023 | 105.00 | 107.89 | 105.00 | 107.42 | 107.42 | 688,000 |
Jul 27, 2023 | 106.48 | 106.67 | 104.76 | 105.00 | 105.00 | 507,200 |
Jul 26, 2023 | 106.73 | 107.09 | 105.10 | 105.51 | 105.51 | 679,700 |
Jul 25, 2023 | 106.67 | 109.65 | 106.67 | 106.86 | 106.86 | 627,800 |
Jul 24, 2023 | 108.61 | 108.70 | 106.12 | 107.03 | 107.03 | 619,600 |
Jul 21, 2023 | 107.50 | 109.53 | 106.58 | 108.59 | 108.59 | 679,000 |
Jul 20, 2023 | 109.56 | 109.56 | 107.60 | 107.72 | 107.72 | 487,200 |
Jul 19, 2023 | 108.10 | 110.19 | 107.90 | 109.13 | 109.13 | 632,900 |
Jul 18, 2023 | 107.50 | 109.16 | 107.48 | 108.15 | 108.15 | 448,100 |
Jul 17, 2023 | 107.95 | 108.77 | 106.94 | 107.21 | 107.21 | 498,000 |
Jul 14, 2023 | 110.41 | 110.41 | 108.11 | 108.24 | 108.24 | 516,400 |
Jul 13, 2023 | 109.89 | 110.31 | 108.96 | 109.51 | 109.51 | 543,300 |
Jul 12, 2023 | 109.00 | 110.24 | 108.18 | 109.00 | 109.00 | 557,700 |
Jul 11, 2023 | 106.99 | 108.72 | 106.74 | 107.90 | 107.90 | 455,300 |
Jul 10, 2023 | 107.62 | 108.92 | 107.14 | 107.43 | 107.43 | 481,300 |
Jul 7, 2023 | 105.66 | 107.64 | 105.51 | 106.86 | 106.86 | 327,400 |
Jul 6, 2023 | 108.03 | 108.25 | 105.03 | 105.76 | 105.76 | 708,800 |
Jul 5, 2023 | 107.68 | 112.37 | 107.50 | 109.08 | 109.08 | 816,400 |
Jul 3, 2023 | 107.42 | 109.30 | 107.25 | 107.82 | 107.82 | 346,200 |
Jun 30, 2023 | 107.43 | 108.67 | 106.97 | 107.93 | 107.93 | 465,200 |
Jun 29, 2023 | 106.55 | 108.15 | 105.58 | 107.00 | 107.00 | 495,100 |
Jun 28, 2023 | 105.79 | 106.93 | 104.72 | 106.90 | 106.90 | 512,800 |
Jun 27, 2023 | 106.94 | 106.94 | 105.39 | 105.86 | 105.86 | 410,600 |
Jun 26, 2023 | 107.00 | 108.91 | 106.72 | 106.93 | 106.93 | 439,500 |
Jun 23, 2023 | 106.87 | 107.81 | 105.55 | 107.14 | 107.14 | 519,400 |
Jun 22, 2023 | 107.48 | 108.21 | 106.87 | 107.31 | 107.31 | 398,100 |
Jun 21, 2023 | 108.77 | 109.11 | 107.42 | 107.46 | 107.46 | 737,900 |
Jun 20, 2023 | 111.84 | 112.20 | 109.48 | 109.94 | 109.94 | 639,200 |
Jun 16, 2023 | 113.93 | 116.24 | 112.40 | 112.55 | 112.55 | 663,900 |
Jun 15, 2023 | 111.06 | 113.75 | 110.51 | 113.00 | 113.00 | 901,100 |
Jun 14, 2023 | 115.67 | 115.67 | 110.91 | 110.95 | 110.95 | 767,200 |
Jun 13, 2023 | 109.99 | 116.36 | 109.75 | 115.60 | 115.60 | 1,091,800 |
Jun 12, 2023 | 108.51 | 110.65 | 108.51 | 109.79 | 109.79 | 481,000 |
Jun 9, 2023 | 109.45 | 110.76 | 108.61 | 109.25 | 109.25 | 507,100 |
Jun 8, 2023 | 109.84 | 110.00 | 108.46 | 108.97 | 108.97 | 642,700 |
Jun 7, 2023 | 110.00 | 110.75 | 109.40 | 109.41 | 109.41 | 409,900 |
Jun 6, 2023 | 108.69 | 110.47 | 107.25 | 109.85 | 109.85 | 503,500 |
Jun 5, 2023 | 107.30 | 108.93 | 107.21 | 108.73 | 108.73 | 445,300 |
Jun 2, 2023 | 107.46 | 109.61 | 106.53 | 108.13 | 108.13 | 941,300 |
Jun 1, 2023 | 104.22 | 105.05 | 103.26 | 104.12 | 104.12 | 388,100 |
May 31, 2023 | 104.59 | 106.10 | 103.84 | 105.08 | 105.08 | 393,500 |
May 30, 2023 | 105.35 | 105.42 | 103.05 | 104.35 | 104.35 | 610,700 |
May 26, 2023 | 109.01 | 109.38 | 104.59 | 105.27 | 105.27 | 897,300 |
May 25, 2023 | 112.07 | 112.14 | 108.21 | 108.73 | 108.73 | 571,200 |
May 24, 2023 | 117.00 | 117.18 | 110.31 | 111.09 | 111.09 | 1,149,300 |
May 23, 2023 | 107.53 | 119.00 | 107.28 | 116.30 | 116.30 | 2,473,100 |
May 22, 2023 | 106.49 | 108.88 | 106.10 | 107.50 | 107.50 | 574,700 |
May 19, 2023 | 105.34 | 107.40 | 104.92 | 106.49 | 106.49 | 481,000 |
May 18, 2023 | 105.25 | 105.60 | 103.95 | 104.95 | 104.95 | 604,600 |
May 17, 2023 | 108.04 | 108.42 | 105.15 | 105.15 | 105.15 | 943,400 |
May 16, 2023 | 106.77 | 107.32 | 105.08 | 105.60 | 105.60 | 487,700 |
May 15, 2023 | 104.65 | 108.27 | 104.01 | 107.90 | 107.90 | 728,900 |
May 12, 2023 | 102.99 | 106.04 | 102.60 | 105.24 | 105.24 | 801,700 |
May 11, 2023 | 101.50 | 102.86 | 100.08 | 102.58 | 102.58 | 1,076,800 |
May 10, 2023 | 103.00 | 104.69 | 101.31 | 102.60 | 102.60 | 1,517,900 |
May 9, 2023 | 105.92 | 106.18 | 101.98 | 104.68 | 104.68 | 1,413,000 |
May 8, 2023 | 113.02 | 113.02 | 107.64 | 108.05 | 108.05 | 1,224,000 |
May 5, 2023 | 107.44 | 109.58 | 106.64 | 108.43 | 108.43 | 1,218,000 |
May 4, 2023 | 110.01 | 110.94 | 107.54 | 107.64 | 107.64 | 791,800 |
May 3, 2023 | 109.98 | 111.19 | 108.96 | 110.12 | 110.12 | 512,800 |
May 2, 2023 | 111.05 | 113.31 | 110.32 | 111.06 | 111.06 | 418,000 |
May 1, 2023 | 112.50 | 113.33 | 111.46 | 111.99 | 111.99 | 436,200 |
Apr 28, 2023 | 110.69 | 114.90 | 109.81 | 114.24 | 114.24 | 729,800 |
Apr 27, 2023 | 110.08 | 111.88 | 109.43 | 111.72 | 111.72 | 553,000 |
Related Tickers
MRNA Moderna, Inc.
107.97
+1.69%
NVAX Novavax, Inc.
4.0900
+3.54%
CVAC CureVac N.V.
2.3300
+0.87%
REGN Regeneron Pharmaceuticals, Inc.
883.20
-0.84%
VRTX Vertex Pharmaceuticals Incorporated
397.48
-0.06%
NTLA Intellia Therapeutics, Inc.
20.76
+3.70%
BMRN BioMarin Pharmaceutical Inc.
80.91
-1.53%
CRSP CRISPR Therapeutics AG
53.91
+0.34%
SRPT Sarepta Therapeutics, Inc.
128.77
+1.08%
VKTX Viking Therapeutics, Inc.
74.31
+7.91%