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 (%)
Aug 31, 2023 3.000 3.350 2.850 3.060 60,240 +0.08(+2.86%)
Aug 30, 2023 3.010 3.155 2.910 2.975 42,614 -0.07(-2.46%)
Aug 29, 2023 3.040 3.263 2.950 3.050 50,699 +0.16(+5.54%)
Aug 28, 2023 3.110 3.260 2.885 2.890 29,762 -0.22(-7.07%)
Aug 25, 2023 3.310 3.400 3.090 3.110 40,095 -0.15(-4.60%)
Aug 24, 2023 3.290 3.600 3.250 3.260 21,204 -0.11(-3.24%)
Aug 23, 2023 3.210 3.390 3.150 3.369 21,766 +0.08(+2.41%)
Aug 22, 2023 3.250 3.290 3.100 3.290 23,928 +0.15(+4.78%)
Aug 21, 2023 2.970 3.220 2.880 3.140 28,145 +0.22(+7.53%)
Aug 18, 2023 2.910 3.110 2.890 2.920 58,606 -0.01(-0.34%)
Aug 17, 2023 2.970 3.000 2.839 2.930 35,790 -0.10(-3.30%)
Aug 16, 2023 3.100 3.201 2.930 3.030 90,806 -0.12(-3.79%)
Aug 15, 2023 3.100 3.590 3.000 3.149 56,107 -0.10(-3.10%)
Aug 14, 2023 3.650 3.650 3.000 3.250 160,737 -0.10(-2.99%)
Aug 11, 2023 3.420 3.610 3.250 3.350 26,246 -0.15(-4.42%)
Aug 10, 2023 3.500 3.750 3.400 3.505 15,994 -0.02(-0.43%)
Aug 09, 2023 3.670 3.700 3.500 3.520 24,519 -0.15(-4.09%)
Aug 08, 2023 3.610 3.940 3.500 3.670 16,505 +0.00(+0.00%)
Aug 07, 2023 3.800 4.000 3.600 3.670 25,518 -0.15(-3.93%)
Aug 04, 2023 4.010 4.120 3.820 3.820 20,037 -0.18(-4.50%)
Aug 03, 2023 4.070 4.150 3.790 4.000 15,989 -0.11(-2.68%)
Aug 02, 2023 4.000 4.120 3.850 4.110 36,540 +0.02(+0.49%)
Aug 01, 2023 4.300 4.390 4.050 4.090 27,538 -0.18(-4.22%)
Jul 31, 2023 4.220 4.710 4.220 4.270 17,842 +0.05(+1.18%)
Jul 28, 2023 4.490 4.590 4.140 4.220 36,079 -0.08(-1.86%)
Jul 27, 2023 4.440 4.510 4.200 4.300 17,131 -0.10(-2.27%)
Jul 26, 2023 4.350 4.600 4.350 4.400 7,016 -0.09(-2.00%)
Jul 25, 2023 4.480 4.600 4.375 4.490 8,401 +0.08(+1.81%)
Jul 24, 2023 4.550 4.590 4.300 4.410 11,929 -0.17(-3.71%)
Jul 21, 2023 4.650 4.650 4.450 4.580 3,079 -0.02(-0.44%)
Jul 20, 2023 4.690 4.790 4.599 4.600 9,725 -0.05(-1.08%)
Jul 19, 2023 4.570 4.650 4.360 4.650 41,437 +0.09(+1.97%)
Jul 18, 2023 4.646 4.725 4.550 4.560 19,550 +0.00(+0.00%)
Jul 17, 2023 4.740 4.890 4.511 4.560 5,934 -0.34(-6.94%)
Jul 14, 2023 4.530 4.900 4.500 4.900 16,199 +0.34(+7.46%)
Jul 13, 2023 4.600 4.700 4.516 4.560 13,299 -0.09(-1.94%)
Jul 12, 2023 4.510 5.010 4.490 4.650 23,697 +0.19(+4.26%)
Jul 11, 2023 4.740 4.740 4.410 4.460 27,329 -0.41(-8.42%)
Jul 10, 2023 4.460 4.900 4.420 4.870 11,554 +0.32(+7.03%)
Jul 07, 2023 4.540 4.600 4.460 4.550 6,849 -0.05(-1.09%)
Jul 06, 2023 4.520 4.613 4.450 4.600 19,139 -0.09(-1.92%)
Jul 05, 2023 4.900 4.900 4.420 4.690 17,356 -0.21(-4.29%)
Jul 03, 2023 4.750 4.950 4.650 4.900 17,339 +0.12(+2.51%)
Jun 30, 2023 4.640 4.800 4.630 4.780 4,857 +0.10(+2.18%)
Jun 29, 2023 4.920 4.920 4.620 4.678 15,673 -0.14(-2.94%)
Jun 28, 2023 4.490 4.820 4.490 4.820 13,200 +0.38(+8.56%)
Jun 27, 2023 4.510 4.800 4.430 4.440 20,932 -0.20(-4.31%)
Jun 26, 2023 4.800 4.800 4.550 4.640 20,194 +0.15(+3.34%)
Jun 23, 2023 4.400 4.670 4.400 4.490 13,643 -0.02(-0.44%)
Jun 22, 2023 4.610 4.800 4.450 4.510 22,123 -0.12(-2.59%)
Jun 21, 2023 4.620 4.800 4.571 4.630 14,315 +0.07(+1.54%)
Jun 20, 2023 4.960 5.000 4.542 4.560 18,991 -0.30(-6.08%)
Jun 16, 2023 4.800 5.000 4.500 4.855 57,788 -0.04(-0.92%)
Jun 15, 2023 4.910 5.060 4.900 4.900 10,760 -0.09(-1.80%)
Jun 14, 2023 4.950 5.100 4.950 4.990 13,027 +0.02(+0.40%)
Jun 13, 2023 5.130 5.200 4.950 4.970 27,348 -0.02(-0.40%)
Jun 12, 2023 4.900 5.155 4.890 4.990 10,851 +0.02(+0.40%)
Jun 09, 2023 5.010 5.210 4.909 4.970 16,720 -0.03(-0.60%)
Jun 08, 2023 5.060 5.151 5.000 5.000 11,086 -0.03(-0.60%)
Jun 07, 2023 5.010 5.250 5.000 5.030 35,745 +0.02(+0.40%)
Jun 06, 2023 5.400 5.405 5.000 5.010 33,543 -0.37(-6.88%)
Jun 05, 2023 5.750 5.800 5.370 5.380 27,083 -0.41(-7.08%)
Jun 02, 2023 5.840 6.000 5.650 5.790 38,438 +0.14(+2.45%)
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.