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, 2022 8.760 9.280 8.760 8.780 12,866 -0.11(-1.24%)
Aug 30, 2022 8.900 8.950 8.550 8.890 21,623 +0.11(+1.25%)
Aug 29, 2022 8.630 9.150 8.310 8.780 12,928 +0.22(+2.57%)
Aug 26, 2022 9.110 9.300 7.850 8.560 100,211 -0.51(-5.62%)
Aug 25, 2022 9.080 9.290 8.900 9.070 14,495 +0.18(+2.01%)
Aug 24, 2022 9.020 9.149 8.750 8.891 26,113 -0.18(-1.97%)
Aug 23, 2022 9.110 9.350 8.805 9.070 40,451 -0.09(-0.98%)
Aug 22, 2022 9.810 9.810 9.020 9.160 15,010 -0.10(-1.08%)
Aug 19, 2022 9.690 9.770 9.260 9.260 11,441 -0.52(-5.27%)
Aug 18, 2022 9.830 9.950 9.600 9.775 15,704 -0.16(-1.66%)
Aug 17, 2022 10.40 10.40 9.440 9.940 39,243 -0.70(-6.58%)
Aug 16, 2022 10.50 11.17 9.950 10.64 193,426 +1.40(+15.15%)
Aug 15, 2022 9.280 9.450 9.160 9.240 36,436 +0.06(+0.65%)
Aug 12, 2022 9.390 9.500 9.115 9.180 56,221 -0.11(-1.18%)
Aug 11, 2022 9.550 9.610 9.180 9.290 22,325 +0.00(+0.00%)
Aug 10, 2022 9.270 9.540 9.190 9.290 63,999 +0.02(+0.22%)
Aug 09, 2022 9.450 9.590 9.120 9.270 21,432 -0.15(-1.59%)
Aug 08, 2022 9.620 9.760 9.310 9.420 42,406 -0.38(-3.88%)
Aug 05, 2022 9.820 9.900 9.620 9.800 16,490 -0.00(-0.01%)
Aug 04, 2022 9.770 10.05 9.650 9.801 25,818 -0.10(-1.00%)
Aug 03, 2022 9.590 9.940 9.590 9.900 14,552 +0.34(+3.56%)
Aug 02, 2022 10.00 10.12 9.500 9.560 15,708 -0.43(-4.30%)
Aug 01, 2022 9.610 10.36 9.600 9.990 14,119 +0.54(+5.72%)
Jul 29, 2022 9.370 9.699 9.370 9.450 10,494 -0.10(-1.05%)
Jul 28, 2022 9.600 9.600 9.350 9.550 8,042 +0.07(+0.74%)
Jul 27, 2022 9.450 9.600 9.300 9.480 20,139 +0.21(+2.27%)
Jul 26, 2022 9.620 9.650 9.250 9.270 15,610 -0.35(-3.64%)
Jul 25, 2022 9.950 9.950 9.500 9.620 21,908 -0.42(-4.18%)
Jul 22, 2022 10.03 10.08 9.860 10.04 10,728 +0.05(+0.50%)
Jul 21, 2022 9.800 10.05 9.800 9.990 12,596 +0.12(+1.22%)
Jul 20, 2022 9.940 10.10 9.690 9.870 17,989 -0.07(-0.70%)
Jul 19, 2022 9.880 10.07 9.530 9.940 26,584 +0.07(+0.71%)
Jul 18, 2022 9.440 10.06 9.440 9.870 25,497 +0.47(+5.00%)
Jul 15, 2022 9.250 9.837 9.000 9.400 19,010 +0.23(+2.51%)
Jul 14, 2022 9.610 9.610 9.090 9.170 34,109 -0.57(-5.85%)
Jul 13, 2022 10.14 10.69 9.645 9.740 35,055 -1.09(-10.06%)
Jul 12, 2022 11.56 12.01 10.75 10.83 47,424 -0.25(-2.26%)
Jul 11, 2022 10.70 11.40 10.50 11.08 31,208 +0.63(+6.08%)
Jul 08, 2022 10.78 11.06 10.02 10.45 37,831 +0.10(+0.92%)
Jul 07, 2022 10.18 11.29 10.01 10.35 87,678 +0.65(+6.70%)
Jul 06, 2022 9.130 9.700 9.130 9.700 6,969 +0.57(+6.24%)
Jul 05, 2022 9.030 9.550 9.030 9.130 15,984 -0.27(-2.87%)
Jul 01, 2022 9.470 9.470 9.300 9.400 1,867 +0.15(+1.62%)
Jun 30, 2022 9.520 9.740 9.250 9.250 5,978 -0.55(-5.61%)
Jun 29, 2022 10.01 10.24 9.500 9.800 9,456 -0.35(-3.45%)
Jun 28, 2022 9.920 10.50 9.920 10.15 15,288 +0.29(+2.94%)
Jun 27, 2022 9.900 10.31 9.860 9.860 8,035 -0.26(-2.57%)
Jun 24, 2022 10.15 11.00 9.510 10.12 38,691 +0.52(+5.42%)
Jun 23, 2022 9.720 9.720 9.345 9.600 11,984 +0.05(+0.52%)
Jun 22, 2022 9.370 9.780 9.090 9.550 30,128 -0.50(-4.98%)
Jun 21, 2022 9.790 10.49 9.382 10.05 66,018 +1.07(+11.86%)
Jun 17, 2022 9.370 9.370 8.560 8.985 42,386 -0.63(-6.51%)
Jun 16, 2022 9.400 9.610 9.020 9.610 10,315 -0.68(-6.61%)
Jun 15, 2022 9.180 10.66 8.960 10.29 58,284 +1.38(+15.49%)
Jun 14, 2022 9.100 9.165 8.880 8.910 22,062 -0.39(-4.19%)
Jun 13, 2022 9.990 9.990 9.300 9.300 26,327 -1.66(-15.15%)
Jun 10, 2022 10.23 11.01 9.910 10.96 25,496 -0.01(-0.09%)
Jun 09, 2022 11.20 11.57 10.66 10.97 15,210 -0.23(-2.10%)
Jun 08, 2022 11.45 11.54 11.15 11.21 24,716 -0.29(-2.57%)
Jun 07, 2022 11.45 11.50 10.99 11.50 30,181 +0.62(+5.70%)
Jun 06, 2022 11.87 11.87 10.82 10.88 27,335 -0.46(-4.06%)
Jun 03, 2022 11.24 11.54 11.06 11.34 28,468 +0.10(+0.89%)
Jun 02, 2022 11.78 11.78 11.02 11.24 21,921 -0.34(-2.94%)
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.