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 | 654,601 | 13786 | nasd | |
17:47:05 | 118.32 | 9 | Odd lot | Sell | 119.00 | 119.83 | 654,600 | 13785 | nasd | |
17:47:05 | 118.73 | 1 | Odd lot | Sell | 119.00 | 119.83 | 654,591 | 13784 | nasd | |
17:47:05 | 119.01 | 1 | Odd lot | Sell | 119.00 | 119.83 | 654,590 | 13783 | nasd | |
16:15:06 | 119.83 | 1 | Odd lot | Sell | 119.00 | 124.00 | 654,589 | 13782 | nasd | |
16:09:26 | 117.50 | 1 | Odd lot | Sell | 119.00 | 124.00 | 654,588 | 13781 | nasd | |
16:05:05 | 119.83 | 1 | Odd lot | Sell | 119.00 | 124.00 | 654,587 | 13780 | nasd | |
16:05:05 | 119.83 | 1 | Odd lot | Sell | 119.00 | 124.00 | 654,586 | 13779 | nasd | |
16:02:58 | 122.50 | 2 | Odd lot | Buy | 119.00 | 124.00 | 654,585 | 13778 | nasd | |
16:01:04 | 119.83 | 125 | prior ref | Sell | 119.00 | 123.00 | 654,583 | 13777 | nasd | |
16:00:54 | 119.83 | 510 | prior ref | Sell | 119.00 | 123.00 | 654,458 | 13776 | nasd | |
16:00:50 | 119.83 | 480 | prior ref | Sell | 119.00 | 123.00 | 653,948 | 13775 | nasd | |
16:00:05 | 119.83 | 25 | Odd lot | Sell | 119.00 | 122.00 | 653,468 | 13774 | nasd | |
16:00:05 | 119.83 | 1 | Odd lot | Sell | 119.00 | 122.00 | 653,443 | 13773 | nasd | |
16:00:05 | 119.83 | 35 | Odd lot | Sell | 119.00 | 122.00 | 653,442 | 13772 | nasd | |
16:00:05 | 119.83 | 213 | form t | Sell | 119.00 | 122.00 | 653,407 | 13771 | nasd | |
16:00:05 | 119.83 | 209 | form t | Sell | 119.00 | 122.00 | 653,194 | 13770 | nasd | |
16:00:05 | 119.83 | 25 | Odd lot | Sell | 119.00 | 122.00 | 652,985 | 13769 | nasd | |
16:00:05 | 119.83 | 200 | form t | Sell | 119.00 | 122.00 | 652,960 | 13768 | nasd | |
16:00:00 | 119.83 | 800 | form t | Sell | 119.75 | 120.13 | 652,760 | 13767 | nasd | |
16:00:00 | 119.83 | 200 | form t | Sell | 119.75 | 120.13 | 651,960 | 13766 | nasd | |
16:00:00 | 119.83 | 110 | form t | Sell | 119.75 | 120.13 | 651,760 | 13765 | nasd | |
16:00:00 | 119.83 | 200 | form t | Sell | 119.75 | 120.13 | 651,650 | 13764 | nasd | |
16:00:00 | 120.054 | 28 | Odd lot | Buy | 119.75 | 120.13 | 651,450 | 13763 | nasd | |
16:00:00 | 119.83 | 32,121 | 119.82 | 120.09 | 651,422 | 13762 | nasd | |||
16:00:00 | 119.955 | 100 | 119.82 | 120.09 | 651,422 | 13761 | nasd | |||
16:00:00 | 119.83 | 32,121 | Sell | 119.82 | 120.09 | 651,422 | 13760 | nasd | ||
15:59:59 | 119.955 | 2 | Odd lot | 119.82 | 120.09 | 619,301 | 13759 | nasd | ||
15:59:59 | 120.05 | 21 | Odd lot | Buy | 119.82 | 120.09 | 619,299 | 13758 | nasd | |
15:59:59 | 120.06 | 29 | Odd lot | Buy | 119.82 | 120.09 | 619,278 | 13757 | nasd | |
15:59:59 | 120.06 | 50 | Odd lot | Buy | 119.82 | 120.09 | 619,249 | 13756 | nasd | |
15:59:59 | 119.97 | 57 | Odd lot | Buy | 119.82 | 120.09 | 619,199 | 13755 | nasd | |
15:59:58 | 119.91 | 66 | Odd lot | Sell | 119.82 | 120.09 | 619,142 | 13754 | nasd | |
15:59:58 | 119.91 | 29 | Odd lot | Sell | 119.82 | 120.09 | 619,076 | 13753 | nasd | |
15:59:57 | 120.02 | 1 | Odd lot | Buy | 119.82 | 120.09 | 619,047 | 13752 | nasd | |
15:59:56 | 119.85 | 8 | Odd lot | Sell | 119.82 | 120.09 | 619,046 | 13751 | nasd | |
15:59:55 | 119.98 | 30 | Odd lot | Buy | 119.82 | 120.09 | 619,038 | 13750 | nasd | |
15:59:55 | 119.955 | 100 | 119.82 | 120.09 | 619,008 | 13749 | nasd | |||
15:59:55 | 119.82 | 100 | Sell | 119.82 | 120.09 | 618,908 | 13748 | nasd | ||
15:59:55 | 119.84 | 50 | Odd lot | Sell | 119.82 | 120.09 | 618,808 | 13747 | nasd | |
15:59:55 | 119.84 | 50 | Odd lot | Sell | 119.82 | 120.09 | 618,758 | 13746 | nasd | |
15:59:55 | 119.84 | 47 | Odd lot | Sell | 119.82 | 120.09 | 618,708 | 13745 | nasd | |
15:59:55 | 119.82 | 62 | Odd lot | Sell | 119.82 | 120.09 | 618,661 | 13744 | nasd | |
15:59:55 | 119.955 | 7 | Odd lot | 119.82 | 120.09 | 618,599 | 13743 | nasd | ||
15:59:55 | 119.84 | 5 | Odd lot | Sell | 119.82 | 120.09 | 618,592 | 13742 | nasd | |
15:59:55 | 119.955 | 42 | Odd lot | 119.82 | 120.09 | 618,587 | 13741 | nasd | ||
15:59:55 | 119.84 | 100 | Sell | 119.82 | 120.09 | 618,545 | 13740 | nasd | ||
15:59:55 | 119.82 | 9 | Odd lot | Sell | 119.82 | 120.09 | 618,445 | 13739 | nasd | |
15:59:55 | 119.83 | 100 | Sell | 119.82 | 120.09 | 618,436 | 13738 | nasd | ||
15:59:54 | 119.84 | 100 | Sell | 119.82 | 119.98 | 618,336 | 13737 | nasd | ||
15:59:54 | 119.87 | 9 | Odd lot | Sell | 119.82 | 119.98 | 618,236 | 13736 | nasd | |
15:59:54 | 119.87 | 100 | Sell | 119.82 | 119.98 | 618,227 | 13735 | nasd | ||
15:59:54 | 119.96 | 100 | Buy | 119.82 | 119.98 | 618,127 | 13734 | nasd | ||
15:59:54 | 119.99 | 6 | Odd lot | Buy | 119.82 | 119.98 | 618,027 | 13733 | nasd | |
15:59:54 | 119.99 | 1 | Odd lot | Buy | 119.82 | 119.98 | 618,021 | 13732 | nasd | |
15:59:54 | 119.95 | 99 | Odd lot | Buy | 119.82 | 119.98 | 618,020 | 13731 | nasd | |
15:59:54 | 119.93 | 100 | Buy | 119.82 | 119.98 | 617,921 | 13730 | nasd | ||
15:59:54 | 119.98 | 12 | Odd lot | Buy | 119.82 | 119.98 | 617,821 | 13729 | nasd | |
15:59:54 | 119.98 | 1 | Odd lot | Buy | 119.82 | 119.98 | 617,809 | 13728 | nasd | |
15:59:54 | 119.98 | 17 | Odd lot | Buy | 119.82 | 119.98 | 617,808 | 13727 | nasd | |
15:59:54 | 119.98 | 34 | Odd lot | Buy | 119.82 | 119.98 | 617,791 | 13726 | nasd | |
15:59:54 | 119.98 | 34 | Odd lot | Buy | 119.82 | 119.98 | 617,757 | 13725 | nasd | |
15:59:54 | 119.98 | 34 | Odd lot | Buy | 119.82 | 119.98 | 617,723 | 13724 | nasd | |
15:59:54 | 119.98 | 3 | Odd lot | Buy | 119.82 | 119.98 | 617,689 | 13723 | nasd | |
15:59:54 | 119.98 | 100 | Buy | 119.82 | 119.98 | 617,686 | 13722 | nasd | ||
15:59:54 | 119.97 | 100 | Buy | 119.82 | 119.98 | 617,586 | 13721 | nasd | ||
15:59:54 | 119.97 | 100 | Buy | 119.82 | 119.98 | 617,486 | 13720 | nasd | ||
15:59:54 | 119.97 | 78 | Odd lot | Buy | 119.82 | 119.98 | 617,386 | 13719 | nasd | |
15:59:54 | 119.95 | 100 | Buy | 119.82 | 119.98 | 617,308 | 13718 | nasd | ||
15:59:54 | 119.93 | 100 | Buy | 119.82 | 119.98 | 617,208 | 13717 | nasd | ||
15:59:54 | 119.90 | 100 | 119.82 | 119.98 | 617,108 | 13716 | nasd | |||
15:59:54 | 119.82 | 8 | Odd lot | Sell | 119.82 | 119.98 | 617,008 | 13715 | nasd | |
15:59:54 | 119.84 | 100 | Sell | 119.82 | 119.98 | 617,000 | 13714 | nasd | ||
15:59:54 | 119.82 | 14 | Odd lot | Sell | 119.82 | 119.98 | 616,900 | 13713 | nasd | |
15:59:54 | 119.82 | 62 | Odd lot | Sell | 119.82 | 119.98 | 616,886 | 13712 | nasd | |
15:59:53 | 119.90 | 1 | Odd lot | 119.82 | 119.98 | 616,824 | 13711 | nasd | ||
15:59:53 | 119.90 | 50 | Odd lot | 119.82 | 119.98 | 616,823 | 13710 | nasd | ||
15:59:53 | 119.84 | 8 | Odd lot | Sell | 119.82 | 119.98 | 616,773 | 13709 | nasd | |
15:59:53 | 119.90 | 81 | Odd lot | 119.82 | 119.98 | 616,765 | 13708 | nasd | ||
15:59:53 | 119.89 | 8 | Odd lot | Sell | 119.82 | 119.98 | 616,684 | 13707 | nasd | |
15:59:53 | 119.90 | 100 | 119.82 | 119.98 | 616,676 | 13706 | nasd | |||
15:59:53 | 119.84 | 76 | Odd lot | Sell | 119.82 | 119.98 | 616,576 | 13705 | nasd | |
15:59:53 | 119.97 | 47 | Odd lot | Buy | 119.82 | 119.98 | 616,500 | 13704 | nasd | |
15:59:53 | 119.96 | 35 | Odd lot | Buy | 119.82 | 119.98 | 616,453 | 13703 | nasd | |
15:59:53 | 119.86 | 4 | Odd lot | Sell | 119.82 | 119.98 | 616,418 | 13702 | nasd | |
15:59:52 | 119.94 | 10 | Odd lot | Buy | 119.82 | 119.99 | 616,414 | 13701 | nasd | |
15:59:51 | 120.01 | 48 | Odd lot | Buy | 119.82 | 119.99 | 616,404 | 13700 | nasd | |
15:59:50 | 119.97 | 4 | Odd lot | Buy | 119.82 | 119.99 | 616,356 | 13699 | nasd | |
15:59:50 | 119.97 | 1 | Odd lot | Buy | 119.82 | 119.99 | 616,352 | 13698 | nasd | |
15:59:50 | 119.94 | 30 | Odd lot | Buy | 119.82 | 119.99 | 616,351 | 13697 | nasd | |
15:59:50 | 119.99 | 3 | Odd lot | Buy | 119.82 | 119.99 | 616,321 | 13696 | nasd | |
15:59:50 | 119.97 | 4 | Odd lot | Buy | 119.82 | 119.99 | 616,318 | 13695 | nasd | |
15:59:50 | 119.97 | 1 | Odd lot | Buy | 119.82 | 119.99 | 616,314 | 13694 | nasd | |
15:59:50 | 119.97 | 2 | Odd lot | Buy | 119.82 | 119.99 | 616,313 | 13693 | nasd | |
15:59:50 | 119.97 | 2 | Odd lot | Buy | 119.82 | 119.99 | 616,311 | 13692 | nasd | |
15:59:50 | 119.97 | 1 | Odd lot | Buy | 119.82 | 119.99 | 616,309 | 13691 | nasd | |
15:59:49 | 119.94 | 100 | Buy | 119.82 | 119.99 | 616,308 | 13690 | nasd | ||
15:59:49 | 119.97 | 3 | Odd lot | Buy | 119.82 | 119.99 | 616,208 | 13689 | nasd | |
15:59:49 | 119.87 | 1 | Odd lot | Sell | 119.82 | 119.99 | 616,205 | 13688 | nasd | |
15:59:49 | 119.97 | 1 | Odd lot | Buy | 119.82 | 119.99 | 616,204 | 13687 | 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