Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mainz Biomed N.V. - Ordinary Shares (NQ: MYNZ )

0.6799 +0.0379 (+5.90%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 15.75 15.72 153,953 +0.17(+1.09%)
Jan 28, 2022 14.84 15.79 14.67 15.55 247,941 +0.28(+1.83%)
Jan 27, 2022 15.40 16.12 14.60 15.27 529,259 +0.77(+5.31%)
Jan 26, 2022 15.40 15.96 14.43 14.50 2,151,054 -5.75(-28.40%)
Jan 25, 2022 22.01 22.19 18.52 20.25 418,950 -1.25(-5.81%)
Jan 24, 2022 23.93 24.65 21.32 21.50 407,459 -6.26(-22.55%)
Jan 21, 2022 22.88 27.95 22.63 27.76 524,957 +4.01(+16.88%)
Jan 20, 2022 23.11 25.41 22.04 23.75 263,121 -0.84(-3.42%)
Jan 19, 2022 26.18 26.75 23.36 24.59 426,572 -2.10(-7.87%)
Jan 18, 2022 23.91 30.00 22.51 26.69 2,437,828 +5.82(+27.89%)
Jan 14, 2022 20.87 0 +4.43(+26.95%)
Jan 13, 2022 16.81 17.41 16.40 16.44 276,578 +0.32(+1.99%)
Jan 12, 2022 15.00 16.50 14.64 16.12 430,244 +2.03(+14.41%)
Jan 11, 2022 13.67 14.35 13.45 14.09 105,728 +0.42(+3.07%)
Jan 10, 2022 13.93 13.93 13.15 13.67 139,553 -0.23(-1.65%)
Jan 07, 2022 13.86 15.19 13.63 13.90 463,456 -0.60(-4.14%)
Jan 06, 2022 14.22 14.80 13.31 14.50 858,460 -0.71(-4.67%)
Jan 05, 2022 18.21 18.68 14.04 15.21 20,351,844 +4.82(+46.39%)
Jan 04, 2022 10.70 10.75 10.10 10.39 43,453 -0.16(-1.52%)
Jan 03, 2022 10.78 11.00 10.40 10.55 106,893 +0.16(+1.54%)
Dec 31, 2021 10.32 10.89 10.05 10.39 68,628 -0.17(-1.61%)
Dec 30, 2021 10.54 11.00 10.29 10.56 17,421 +0.17(+1.64%)
Dec 29, 2021 10.90 10.90 10.30 10.39 34,780 -0.40(-3.71%)
Dec 28, 2021 11.23 11.23 10.62 10.79 102,918 -0.03(-0.28%)
Dec 27, 2021 11.40 11.50 10.71 10.82 322,555 +0.38(+3.64%)
Dec 23, 2021 10.10 10.50 9.620 10.44 136,774 +0.96(+10.13%)
Dec 22, 2021 9.210 9.590 9.210 9.480 14,822 +0.27(+2.93%)
Dec 21, 2021 8.930 9.380 8.930 9.210 22,591 +0.21(+2.33%)
Dec 20, 2021 8.870 9.400 8.870 9.000 59,754 -0.05(-0.55%)
Dec 17, 2021 9.030 9.200 9.030 9.050 20,006 +0.10(+1.12%)
Dec 16, 2021 9.300 9.650 8.950 8.950 56,164 -0.20(-2.19%)
Dec 15, 2021 8.640 9.190 8.500 9.150 45,423 +0.28(+3.16%)
Dec 14, 2021 9.370 9.510 8.810 8.870 63,207 -0.63(-6.63%)
Dec 13, 2021 10.00 10.31 9.020 9.500 145,626 -0.43(-4.33%)
Dec 10, 2021 10.00 10.00 9.050 9.930 562,101 +0.23(+2.37%)
Dec 09, 2021 9.320 9.800 9.112 9.700 165,069 +1.10(+12.79%)
Dec 08, 2021 8.550 9.210 8.550 8.600 150,803 +0.42(+5.13%)
Dec 07, 2021 8.100 8.330 8.050 8.180 37,429 +0.13(+1.61%)
Dec 06, 2021 8.200 8.450 7.800 8.050 43,762 -0.07(-0.86%)
Dec 03, 2021 8.750 8.990 7.800 8.120 152,720 -0.72(-8.14%)
Dec 02, 2021 9.150 9.150 8.640 8.840 71,567 +0.09(+1.03%)
Dec 01, 2021 9.690 9.900 8.610 8.750 192,887 -0.99(-10.16%)
Nov 30, 2021 9.900 9.920 9.285 9.740 158,083 -0.04(-0.41%)
Nov 29, 2021 10.10 10.35 9.500 9.780 128,042 -0.07(-0.71%)
Nov 26, 2021 9.900 9.957 9.295 9.850 113,953 -0.30(-2.96%)
Nov 24, 2021 10.18 10.22 9.640 10.15 129,633 +0.15(+1.50%)
Nov 23, 2021 9.600 10.00 9.030 10.00 136,989 +0.63(+6.72%)
Nov 22, 2021 10.20 10.20 9.033 9.370 128,541 -0.43(-4.39%)
Nov 19, 2021 9.800 10.14 9.500 9.800 54,188 -0.35(-3.45%)
Nov 18, 2021 10.58 10.15 9.710 10.15 53,737 -0.13(-1.26%)
Nov 17, 2021 10.32 10.50 9.810 10.28 126,962 -0.11(-1.06%)
Nov 16, 2021 11.25 11.25 10.15 10.39 287,594 -0.60(-5.46%)
Nov 15, 2021 10.98 11.29 10.38 10.99 546,479 +0.99(+9.90%)
Nov 12, 2021 9.900 10.11 9.520 10.00 208,853 +0.61(+6.50%)
Nov 11, 2021 9.270 9.500 8.990 9.390 218,504 +0.79(+9.19%)
Nov 10, 2021 9.010 8.600 343,975 -0.51(-5.60%)
Nov 09, 2021 10.80 10.90 8.580 9.110 896,297 -2.59(-22.14%)
Nov 08, 2021 11.18 11.86 10.20 11.70 1,816,354 +1.71(+17.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.