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 )

0.7200 -0.0600 (-7.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Apr 28, 2023 4.000 4.150 3.620 3.970 36,213 -0.03(-0.75%)
Apr 27, 2023 4.000 4.016 3.800 4.000 80,597 +0.54(+15.61%)
Apr 26, 2023 3.200 3.460 3.180 3.460 57,042 +0.04(+1.17%)
Apr 25, 2023 3.860 3.860 3.204 3.420 56,121 -0.46(-11.86%)
Apr 24, 2023 4.340 4.340 3.800 3.880 43,016 -0.56(-12.61%)
Apr 21, 2023 4.500 4.550 4.300 4.440 33,157 +0.04(+0.91%)
Apr 20, 2023 4.900 4.940 4.400 4.400 49,423 -0.73(-14.23%)
Apr 19, 2023 5.240 5.300 5.000 5.130 31,246 -0.25(-4.65%)
Apr 18, 2023 5.860 5.860 5.110 5.380 33,939 -0.55(-9.27%)
Apr 17, 2023 5.990 6.060 5.700 5.930 8,223 -0.01(-0.17%)
Apr 14, 2023 5.960 6.070 5.810 5.940 18,760 +0.08(+1.37%)
Apr 13, 2023 5.828 6.100 5.828 5.860 13,773 +0.03(+0.51%)
Apr 12, 2023 5.990 5.990 5.620 5.830 27,542 -0.04(-0.68%)
Apr 11, 2023 6.070 6.190 5.810 5.870 51,822 -0.24(-3.93%)
Apr 10, 2023 6.500 6.500 6.070 6.110 35,992 -0.38(-5.86%)
Apr 06, 2023 6.240 6.600 6.190 6.490 26,049 +0.14(+2.20%)
Apr 05, 2023 6.300 6.400 6.150 6.350 23,258 -0.07(-1.09%)
Apr 04, 2023 6.200 6.500 6.100 6.420 56,004 +0.18(+2.97%)
Apr 03, 2023 6.150 6.300 6.100 6.235 36,764 -0.04(-0.72%)
Mar 31, 2023 6.360 6.360 6.010 6.280 53,344 +0.08(+1.29%)
Mar 30, 2023 6.150 6.400 6.050 6.200 97,689 +0.12(+2.06%)
Mar 29, 2023 6.600 6.700 6.040 6.075 150,848 -0.17(-2.80%)
Mar 28, 2023 6.500 6.531 6.250 6.250 89,512 -0.21(-3.25%)
Mar 27, 2023 6.530 6.700 6.330 6.460 184,842 +0.13(+2.05%)
Mar 24, 2023 6.330 6.540 6.260 6.330 28,675 +0.11(+1.77%)
Mar 23, 2023 6.450 6.478 6.220 6.220 37,869 +0.00(+0.00%)
Mar 22, 2023 6.560 6.560 6.200 6.220 29,883 -0.26(-4.01%)
Mar 21, 2023 6.590 6.590 6.300 6.480 49,749 +0.37(+6.06%)
Mar 20, 2023 6.460 6.550 5.840 6.110 48,492 -0.49(-7.42%)
Mar 17, 2023 6.400 6.700 6.350 6.600 13,092 +0.00(+0.00%)
Mar 16, 2023 7.110 7.110 6.320 6.600 138,153 +0.32(+5.10%)
Mar 15, 2023 6.380 6.446 6.140 6.280 25,515 -0.15(-2.33%)
Mar 14, 2023 6.090 6.500 6.090 6.430 14,534 +0.03(+0.47%)
Mar 13, 2023 6.450 6.450 5.420 6.400 67,729 -0.22(-3.32%)
Mar 10, 2023 6.670 6.800 6.600 6.620 28,111 -0.24(-3.50%)
Mar 09, 2023 6.980 6.980 6.640 6.860 40,188 -0.12(-1.72%)
Mar 08, 2023 7.150 7.150 6.850 6.980 45,777 -0.04(-0.57%)
Mar 07, 2023 7.130 7.155 6.900 7.020 112,648 -0.07(-0.99%)
Mar 06, 2023 6.990 7.090 6.900 7.090 24,490 +0.14(+2.01%)
Mar 03, 2023 7.000 7.090 6.900 6.950 40,812 +0.04(+0.64%)
Mar 02, 2023 7.090 7.090 6.800 6.906 18,670 -0.11(-1.62%)
Mar 01, 2023 7.090 7.090 6.760 7.020 26,837 -0.07(-0.99%)
Feb 28, 2023 7.000 7.490 6.940 7.090 58,484 +0.24(+3.50%)
Feb 27, 2023 7.000 7.200 6.800 6.850 64,630 +0.06(+0.88%)
Feb 24, 2023 6.990 6.990 6.750 6.790 13,032 -0.11(-1.59%)
Feb 23, 2023 6.820 7.100 6.800 6.900 25,077 -0.04(-0.58%)
Feb 22, 2023 7.210 7.210 6.820 6.940 39,782 -0.21(-2.94%)
Feb 21, 2023 7.110 7.220 7.000 7.150 83,094 +0.20(+2.86%)
Feb 17, 2023 6.950 7.040 6.900 6.951 30,763 +0.13(+1.92%)
Feb 16, 2023 6.950 7.190 6.800 6.820 113,185 -0.03(-0.44%)
Feb 15, 2023 7.350 7.500 6.600 6.850 282,340 -0.09(-1.30%)
Feb 14, 2023 6.780 6.940 6.780 6.940 7,148 +0.24(+3.58%)
Feb 13, 2023 6.600 6.850 6.600 6.700 15,224 +0.10(+1.52%)
Feb 10, 2023 6.650 6.840 6.600 6.600 17,180 +0.00(+0.00%)
Feb 09, 2023 6.730 6.840 6.600 6.600 10,085 +0.00(+0.00%)
Feb 08, 2023 6.680 6.820 6.600 6.600 11,228 +0.00(+0.00%)
Feb 07, 2023 6.700 6.700 6.600 6.600 8,138 -0.10(-1.49%)
Feb 06, 2023 6.890 6.900 6.700 6.700 3,766 -0.19(-2.76%)
Feb 03, 2023 6.800 6.900 6.700 6.890 6,559 +0.09(+1.32%)
Feb 02, 2023 6.800 6.910 6.720 6.800 13,594 +0.09(+1.34%)
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.