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 )

0.7980 +0.0280 (+3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 29, 2023 3.050 3.150 2.900 2.920 44,320 -0.15(-4.89%)
Sep 28, 2023 3.100 3.290 2.990 3.070 48,861 -0.03(-0.97%)
Sep 27, 2023 3.040 3.240 3.040 3.100 41,803 -0.05(-1.59%)
Sep 26, 2023 3.240 3.360 3.140 3.150 22,785 -0.19(-5.69%)
Sep 25, 2023 3.060 3.350 3.150 3.340 37,309 +0.21(+6.71%)
Sep 22, 2023 3.100 3.260 3.050 3.130 25,536 -0.02(-0.63%)
Sep 21, 2023 3.160 3.220 3.050 3.150 21,802 -0.10(-3.08%)
Sep 20, 2023 3.140 3.329 3.131 3.250 42,715 +0.14(+4.50%)
Sep 19, 2023 3.320 3.330 2.950 3.110 65,517 -0.19(-5.76%)
Sep 18, 2023 3.480 3.480 3.100 3.300 124,153 -0.24(-6.78%)
Sep 15, 2023 3.500 3.750 3.260 3.540 184,295 -0.41(-10.38%)
Sep 14, 2023 3.910 4.100 3.650 3.950 341,154 -0.29(-6.84%)
Sep 13, 2023 3.990 4.380 3.794 4.240 4,599,602 +0.58(+15.85%)
Sep 12, 2023 3.440 3.700 3.400 3.660 87,676 +0.29(+8.61%)
Sep 11, 2023 3.200 3.500 3.200 3.370 105,538 +0.13(+4.01%)
Sep 08, 2023 3.220 3.400 3.180 3.240 69,397 -0.03(-0.92%)
Sep 07, 2023 3.290 3.350 3.080 3.270 72,104 +0.07(+2.19%)
Sep 06, 2023 3.300 3.350 3.050 3.200 105,365 -0.03(-0.93%)
Sep 05, 2023 3.070 3.333 3.010 3.230 58,469 +0.16(+5.21%)
Sep 01, 2023 3.000 3.340 3.000 3.070 47,426 +0.01(+0.33%)
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%)
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.