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.

DateOpenCloseChangeLowHighVolume
2019-05-285.255.41↑$0.16 (3.05%)5.115.58224.28K
2019-05-245.345.21↓$0.13 (-2.43%)5.015.65191.56K
2019-05-234.655.20↑$0.55 (11.83%)4.515.33132.14K
2019-05-225.114.59↓$0.52 (-10.18%)4.505.13133.53K
2019-05-215.215.08↓$0.13 (-2.50%)5.015.2445.72K
2019-05-205.035.09↑$0.06 (1.19%)5.035.2396.26K
2019-05-175.225.09↓$0.13 (-2.49%)5.025.2667.74K
2019-05-165.615.25↓$0.36 (-6.42%)5.205.6183.77K
2019-05-155.635.60↓$0.03 (-0.53%)5.255.7161.26K
2019-05-145.455.58↑$0.13 (2.39%)5.205.94102.56K
2019-05-135.515.41↓$0.10 (-1.81%)5.315.7863.88K
2019-05-105.675.76↑$0.09 (1.59%)5.555.81121.57K
2019-05-095.855.69↓$0.16 (-2.74%)5.655.9752.56K
2019-05-085.885.89↑$0.01 (0.17%)5.876.1124.80K
2019-05-076.155.86↓$0.29 (-4.72%)5.866.1543.83K
2019-05-066.026.20↑$0.18 (2.99%)5.886.25100.33K
2019-05-035.866.13↑$0.27 (4.61%)5.816.2068.55K
2019-05-026.085.95↓$0.13 (-2.14%)5.816.1137.48K
2019-05-016.186.12↓$0.06 (-0.97%)6.006.3360.24K
2019-04-306.386.16↓$0.22 (-3.45%)6.086.3842.18K
2019-04-296.046.37↑$0.33 (5.46%)6.046.4047.01K
2019-04-266.006.03↑$0.03 (0.50%)5.956.1036.56K
2019-04-255.935.98↑$0.05 (0.84%)5.766.1087.97K
2019-04-246.335.85↓$0.48 (-7.58%)5.766.33178.19K
2019-04-236.206.21↑$0.01 (0.16%)5.916.3032.70K
2019-04-226.346.21↓$0.13 (-2.05%)5.876.34128.91K
2019-04-186.216.25↑$0.04 (0.64%)5.906.26119.99K
2019-04-176.306.22↓$0.08 (-1.27%)5.866.30104.04K
2019-04-166.326.20↓$0.12 (-1.90%)5.746.32203.41K
2019-04-156.746.27↓$0.47 (-6.97%)6.226.96112.46K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$NTGN check out the one month chart.

Perfect bull flag.

0 Like Report
Clean_Teoth

$NTGN Ahhhhhhh payday tomorrow. Know what I’m doing with some spare

0 Like Report
thaddeus_knieght

$NTGN damn lots of volume came after hours just now
what the?

0 Like Report
wsb_pro

$NTGN Ride this train. You won't regret.

0 Like Report