NASDAQ (BioNTech SE) |
Time | Price | Size | Type | B/S | Bid Price | Ask Price | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
18:22:42 | 122.50 | 1 | Odd lot | Buy | 119.00 | 124.00 | 635,736 | 13516 | nasd | |
17:47:05 | 118.32 | 9 | Odd lot | Sell | 119.00 | 119.83 | 635,735 | 13515 | nasd | |
17:47:05 | 118.73 | 1 | Odd lot | Sell | 119.00 | 119.83 | 635,726 | 13514 | nasd | |
17:47:05 | 119.01 | 1 | Odd lot | Sell | 119.00 | 119.83 | 635,725 | 13513 | nasd | |
16:15:06 | 119.83 | 1 | Odd lot | Sell | 119.00 | 124.00 | 635,724 | 13512 | nasd | |
16:09:26 | 117.50 | 1 | Odd lot | Sell | 119.00 | 124.00 | 635,723 | 13511 | nasd | |
16:05:05 | 119.83 | 1 | Odd lot | Sell | 119.00 | 124.00 | 635,722 | 13510 | nasd | |
16:05:05 | 119.83 | 1 | Odd lot | Sell | 119.00 | 124.00 | 635,721 | 13509 | nasd | |
16:02:58 | 122.50 | 2 | Odd lot | Buy | 119.00 | 124.00 | 635,720 | 13508 | nasd | |
16:01:04 | 119.83 | 125 | prior ref | Sell | 119.00 | 123.00 | 635,718 | 13507 | nasd | |
16:00:54 | 119.83 | 510 | prior ref | Sell | 119.00 | 123.00 | 635,593 | 13506 | nasd | |
16:00:50 | 119.83 | 480 | prior ref | Sell | 119.00 | 123.00 | 635,083 | 13505 | nasd | |
16:00:05 | 119.83 | 25 | Odd lot | Sell | 119.00 | 122.00 | 634,603 | 13504 | nasd | |
16:00:05 | 119.83 | 1 | Odd lot | Sell | 119.00 | 122.00 | 634,578 | 13503 | nasd | |
16:00:05 | 119.83 | 35 | Odd lot | Sell | 119.00 | 122.00 | 634,577 | 13502 | nasd | |
16:00:05 | 119.83 | 213 | form t | Sell | 119.00 | 122.00 | 634,542 | 13501 | nasd | |
16:00:05 | 119.83 | 209 | form t | Sell | 119.00 | 122.00 | 634,329 | 13500 | nasd | |
16:00:05 | 119.83 | 25 | Odd lot | Sell | 119.00 | 122.00 | 634,120 | 13499 | nasd | |
16:00:05 | 119.83 | 200 | form t | Sell | 119.00 | 122.00 | 634,095 | 13498 | nasd | |
16:00:00 | 119.83 | 800 | form t | Sell | 119.75 | 120.13 | 633,895 | 13497 | nasd | |
16:00:00 | 119.83 | 200 | form t | Sell | 119.75 | 120.13 | 633,095 | 13496 | nasd | |
16:00:00 | 119.83 | 110 | form t | Sell | 119.75 | 120.13 | 632,895 | 13495 | nasd | |
16:00:00 | 119.83 | 200 | form t | Sell | 119.75 | 120.13 | 632,785 | 13494 | nasd | |
16:00:00 | 120.054 | 28 | Odd lot | Buy | 119.75 | 120.13 | 632,585 | 13493 | nasd | |
16:00:00 | 119.83 | 32,121 | 119.82 | 120.09 | 632,557 | 13492 | nasd | |||
16:00:00 | 119.955 | 100 | 119.82 | 120.09 | 632,557 | 13491 | nasd | |||
16:00:00 | 119.83 | 32,121 | Sell | 119.82 | 120.09 | 632,557 | 13490 | nasd | ||
15:59:59 | 119.955 | 2 | Odd lot | 119.82 | 120.09 | 600,436 | 13489 | nasd | ||
15:59:59 | 120.05 | 21 | Odd lot | Buy | 119.82 | 120.09 | 600,434 | 13488 | nasd | |
15:59:59 | 120.06 | 29 | Odd lot | Buy | 119.82 | 120.09 | 600,413 | 13487 | nasd | |
15:59:59 | 120.06 | 50 | Odd lot | Buy | 119.82 | 120.09 | 600,384 | 13486 | nasd | |
15:59:59 | 119.97 | 57 | Odd lot | Buy | 119.82 | 120.09 | 600,334 | 13485 | nasd | |
15:59:58 | 119.91 | 66 | Odd lot | Sell | 119.82 | 120.09 | 600,277 | 13484 | nasd | |
15:59:58 | 119.91 | 29 | Odd lot | Sell | 119.82 | 120.09 | 600,211 | 13483 | nasd | |
15:59:57 | 120.02 | 1 | Odd lot | Buy | 119.82 | 120.09 | 600,182 | 13482 | nasd | |
15:59:56 | 119.85 | 8 | Odd lot | Sell | 119.82 | 120.09 | 600,181 | 13481 | nasd | |
15:59:55 | 119.98 | 30 | Odd lot | Buy | 119.82 | 120.09 | 600,173 | 13480 | nasd | |
15:59:55 | 119.955 | 100 | 119.82 | 120.09 | 600,143 | 13479 | nasd | |||
15:59:55 | 119.82 | 100 | Sell | 119.82 | 120.09 | 600,043 | 13478 | nasd | ||
15:59:55 | 119.84 | 50 | Odd lot | Sell | 119.82 | 120.09 | 599,943 | 13477 | nasd | |
15:59:55 | 119.84 | 50 | Odd lot | Sell | 119.82 | 120.09 | 599,893 | 13476 | nasd | |
15:59:55 | 119.84 | 47 | Odd lot | Sell | 119.82 | 120.09 | 599,843 | 13475 | nasd | |
15:59:55 | 119.82 | 62 | Odd lot | Sell | 119.82 | 120.09 | 599,796 | 13474 | nasd | |
15:59:55 | 119.955 | 7 | Odd lot | 119.82 | 120.09 | 599,734 | 13473 | nasd | ||
15:59:55 | 119.84 | 5 | Odd lot | Sell | 119.82 | 120.09 | 599,727 | 13472 | nasd | |
15:59:55 | 119.955 | 42 | Odd lot | 119.82 | 120.09 | 599,722 | 13471 | nasd | ||
15:59:55 | 119.84 | 100 | Sell | 119.82 | 120.09 | 599,680 | 13470 | nasd | ||
15:59:55 | 119.82 | 9 | Odd lot | Sell | 119.82 | 120.09 | 599,580 | 13469 | nasd | |
15:59:55 | 119.83 | 100 | Sell | 119.82 | 120.09 | 599,571 | 13468 | nasd | ||
15:59:54 | 119.84 | 100 | Sell | 119.82 | 119.98 | 599,471 | 13467 | nasd | ||
15:59:54 | 119.87 | 9 | Odd lot | Sell | 119.82 | 119.98 | 599,371 | 13466 | nasd | |
15:59:54 | 119.87 | 100 | Sell | 119.82 | 119.98 | 599,362 | 13465 | nasd | ||
15:59:54 | 119.96 | 100 | Buy | 119.82 | 119.98 | 599,262 | 13464 | nasd | ||
15:59:54 | 119.99 | 6 | Odd lot | Buy | 119.82 | 119.98 | 599,162 | 13463 | nasd | |
15:59:54 | 119.99 | 1 | Odd lot | Buy | 119.82 | 119.98 | 599,156 | 13462 | nasd | |
15:59:54 | 119.95 | 99 | Odd lot | Buy | 119.82 | 119.98 | 599,155 | 13461 | nasd | |
15:59:54 | 119.93 | 100 | Buy | 119.82 | 119.98 | 599,056 | 13460 | nasd | ||
15:59:54 | 119.98 | 12 | Odd lot | Buy | 119.82 | 119.98 | 598,956 | 13459 | nasd | |
15:59:54 | 119.98 | 1 | Odd lot | Buy | 119.82 | 119.98 | 598,944 | 13458 | nasd | |
15:59:54 | 119.98 | 17 | Odd lot | Buy | 119.82 | 119.98 | 598,943 | 13457 | nasd | |
15:59:54 | 119.98 | 34 | Odd lot | Buy | 119.82 | 119.98 | 598,926 | 13456 | nasd | |
15:59:54 | 119.98 | 34 | Odd lot | Buy | 119.82 | 119.98 | 598,892 | 13455 | nasd | |
15:59:54 | 119.98 | 34 | Odd lot | Buy | 119.82 | 119.98 | 598,858 | 13454 | nasd | |
15:59:54 | 119.98 | 3 | Odd lot | Buy | 119.82 | 119.98 | 598,824 | 13453 | nasd | |
15:59:54 | 119.98 | 100 | Buy | 119.82 | 119.98 | 598,821 | 13452 | nasd | ||
15:59:54 | 119.97 | 100 | Buy | 119.82 | 119.98 | 598,721 | 13451 | nasd | ||
15:59:54 | 119.97 | 100 | Buy | 119.82 | 119.98 | 598,621 | 13450 | nasd | ||
15:59:54 | 119.97 | 78 | Odd lot | Buy | 119.82 | 119.98 | 598,521 | 13449 | nasd | |
15:59:54 | 119.95 | 100 | Buy | 119.82 | 119.98 | 598,443 | 13448 | nasd | ||
15:59:54 | 119.93 | 100 | Buy | 119.82 | 119.98 | 598,343 | 13447 | nasd | ||
15:59:54 | 119.90 | 100 | 119.82 | 119.98 | 598,243 | 13446 | nasd | |||
15:59:54 | 119.82 | 8 | Odd lot | Sell | 119.82 | 119.98 | 598,143 | 13445 | nasd | |
15:59:54 | 119.84 | 100 | Sell | 119.82 | 119.98 | 598,135 | 13444 | nasd | ||
15:59:54 | 119.82 | 14 | Odd lot | Sell | 119.82 | 119.98 | 598,035 | 13443 | nasd | |
15:59:54 | 119.82 | 62 | Odd lot | Sell | 119.82 | 119.98 | 598,021 | 13442 | nasd | |
15:59:53 | 119.90 | 1 | Odd lot | 119.82 | 119.98 | 597,959 | 13441 | nasd | ||
15:59:53 | 119.90 | 50 | Odd lot | 119.82 | 119.98 | 597,958 | 13440 | nasd | ||
15:59:53 | 119.84 | 8 | Odd lot | Sell | 119.82 | 119.98 | 597,908 | 13439 | nasd | |
15:59:53 | 119.90 | 81 | Odd lot | 119.82 | 119.98 | 597,900 | 13438 | nasd | ||
15:59:53 | 119.89 | 8 | Odd lot | Sell | 119.82 | 119.98 | 597,819 | 13437 | nasd | |
15:59:53 | 119.90 | 100 | 119.82 | 119.98 | 597,811 | 13436 | nasd | |||
15:59:53 | 119.84 | 76 | Odd lot | Sell | 119.82 | 119.98 | 597,711 | 13435 | nasd | |
15:59:53 | 119.97 | 47 | Odd lot | Buy | 119.82 | 119.98 | 597,635 | 13434 | nasd | |
15:59:53 | 119.96 | 35 | Odd lot | Buy | 119.82 | 119.98 | 597,588 | 13433 | nasd | |
15:59:53 | 119.86 | 4 | Odd lot | Sell | 119.82 | 119.98 | 597,553 | 13432 | nasd | |
15:59:52 | 119.94 | 10 | Odd lot | Buy | 119.82 | 119.99 | 597,549 | 13431 | nasd | |
15:59:51 | 120.01 | 48 | Odd lot | Buy | 119.82 | 119.99 | 597,539 | 13430 | nasd | |
15:59:50 | 119.97 | 4 | Odd lot | Buy | 119.82 | 119.99 | 597,491 | 13429 | nasd | |
15:59:50 | 119.97 | 1 | Odd lot | Buy | 119.82 | 119.99 | 597,487 | 13428 | nasd | |
15:59:50 | 119.94 | 30 | Odd lot | Buy | 119.82 | 119.99 | 597,486 | 13427 | nasd | |
15:59:50 | 119.99 | 3 | Odd lot | Buy | 119.82 | 119.99 | 597,456 | 13426 | nasd | |
15:59:50 | 119.97 | 4 | Odd lot | Buy | 119.82 | 119.99 | 597,453 | 13425 | nasd | |
15:59:50 | 119.97 | 1 | Odd lot | Buy | 119.82 | 119.99 | 597,449 | 13424 | nasd | |
15:59:50 | 119.97 | 2 | Odd lot | Buy | 119.82 | 119.99 | 597,448 | 13423 | nasd | |
15:59:50 | 119.97 | 2 | Odd lot | Buy | 119.82 | 119.99 | 597,446 | 13422 | nasd | |
15:59:50 | 119.97 | 1 | Odd lot | Buy | 119.82 | 119.99 | 597,444 | 13421 | nasd | |
15:59:49 | 119.94 | 100 | Buy | 119.82 | 119.99 | 597,443 | 13420 | nasd | ||
15:59:49 | 119.97 | 3 | Odd lot | Buy | 119.82 | 119.99 | 597,343 | 13419 | nasd | |
15:59:49 | 119.87 | 1 | Odd lot | Sell | 119.82 | 119.99 | 597,340 | 13418 | nasd | |
15:59:49 | 119.97 | 1 | Odd lot | Buy | 119.82 | 119.99 | 597,339 | 13417 | nasd |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions