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 |
Create an account or log in to view more rows.
$NTGN Who else bought the dip on Friday?
$NTGN I like the stock!
$NTGN buy the dip were blasting off
$NTGN going green
$NTGN Up! Up! Up! Up! Up! Up! Up!
$NTGN we need more volume
$NTGN Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$NTGN added!
$NTGN Fuk the 1% even though i feel like the 1%
$NTGN just go up