BioNTech US Inc (NTGN) Historical Stock Data

Historical Data

In the past 30 trading days, NTGN is down -0.82% a day on average. There have been 13 days where BioNTech US Inc closed green and 17 days where NTGN closed red.

Date	Open	Close	Change	Low	High	Volume
2019-05-28	5.25	5.41	↑$0.16 (3.05%)	5.11	5.58	224.28K
2019-05-24	5.34	5.21	↓$0.13 (-2.43%)	5.01	5.65	191.56K
2019-05-23	4.65	5.20	↑$0.55 (11.83%)	4.51	5.33	132.14K
2019-05-22	5.11	4.59	↓$0.52 (-10.18%)	4.50	5.13	133.53K
2019-05-21	5.21	5.08	↓$0.13 (-2.50%)	5.01	5.24	45.72K
2019-05-20	5.03	5.09	↑$0.06 (1.19%)	5.03	5.23	96.26K
2019-05-17	5.22	5.09	↓$0.13 (-2.49%)	5.02	5.26	67.74K
2019-05-16	5.61	5.25	↓$0.36 (-6.42%)	5.20	5.61	83.77K
2019-05-15	5.63	5.60	↓$0.03 (-0.53%)	5.25	5.71	61.26K
2019-05-14	5.45	5.58	↑$0.13 (2.39%)	5.20	5.94	102.56K
2019-05-13	5.51	5.41	↓$0.10 (-1.81%)	5.31	5.78	63.88K
2019-05-10	5.67	5.76	↑$0.09 (1.59%)	5.55	5.81	121.57K
2019-05-09	5.85	5.69	↓$0.16 (-2.74%)	5.65	5.97	52.56K
2019-05-08	5.88	5.89	↑$0.01 (0.17%)	5.87	6.11	24.80K
2019-05-07	6.15	5.86	↓$0.29 (-4.72%)	5.86	6.15	43.83K
2019-05-06	6.02	6.20	↑$0.18 (2.99%)	5.88	6.25	100.33K
2019-05-03	5.86	6.13	↑$0.27 (4.61%)	5.81	6.20	68.55K
2019-05-02	6.08	5.95	↓$0.13 (-2.14%)	5.81	6.11	37.48K
2019-05-01	6.18	6.12	↓$0.06 (-0.97%)	6.00	6.33	60.24K
2019-04-30	6.38	6.16	↓$0.22 (-3.45%)	6.08	6.38	42.18K
2019-04-29	6.04	6.37	↑$0.33 (5.46%)	6.04	6.40	47.01K
2019-04-26	6.00	6.03	↑$0.03 (0.50%)	5.95	6.10	36.56K
2019-04-25	5.93	5.98	↑$0.05 (0.84%)	5.76	6.10	87.97K
2019-04-24	6.33	5.85	↓$0.48 (-7.58%)	5.76	6.33	178.19K
2019-04-23	6.20	6.21	↑$0.01 (0.16%)	5.91	6.30	32.70K
2019-04-22	6.34	6.21	↓$0.13 (-2.05%)	5.87	6.34	128.91K
2019-04-18	6.21	6.25	↑$0.04 (0.64%)	5.90	6.26	119.99K
2019-04-17	6.30	6.22	↓$0.08 (-1.27%)	5.86	6.30	104.04K
2019-04-16	6.32	6.20	↓$0.12 (-1.90%)	5.74	6.32	203.41K
2019-04-15	6.74	6.27	↓$0.47 (-6.97%)	6.22	6.96	112.46K