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 )

0.5735 -0.0115 (-1.97%)
Streaming Delayed Price Updated: 1:34 PM EDT, May 23, 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 (%)
Oct 31, 2022 6.900 7.340 6.900 7.100 28,444 +0.13(+1.87%)
Oct 28, 2022 7.090 7.090 6.900 6.970 8,557 -0.03(-0.43%)
Oct 27, 2022 7.100 7.310 7.000 7.000 15,212 -0.08(-1.13%)
Oct 26, 2022 6.810 7.460 6.810 7.080 6,896 +0.12(+1.72%)
Oct 25, 2022 6.680 7.300 6.680 6.960 16,325 +0.33(+4.98%)
Oct 24, 2022 6.780 6.850 6.410 6.630 12,828 -0.16(-2.36%)
Oct 21, 2022 6.710 7.200 6.300 6.790 7,715 -0.02(-0.29%)
Oct 20, 2022 6.850 7.100 6.370 6.810 51,338 -0.04(-0.58%)
Oct 19, 2022 6.520 7.380 6.520 6.850 20,757 -0.20(-2.84%)
Oct 18, 2022 7.200 7.500 6.790 7.050 50,551 +0.07(+1.00%)
Oct 17, 2022 6.760 7.000 6.650 6.980 27,172 -0.03(-0.43%)
Oct 14, 2022 7.380 7.380 6.691 7.010 10,666 -0.09(-1.27%)
Oct 13, 2022 7.350 7.350 6.420 7.100 28,380 +0.27(+3.95%)
Oct 12, 2022 6.500 6.885 6.500 6.830 12,153 +0.22(+3.33%)
Oct 11, 2022 6.960 7.480 6.550 6.610 24,468 +0.17(+2.70%)
Oct 10, 2022 6.800 6.800 6.250 6.436 4,895 +0.08(+1.20%)
Oct 07, 2022 6.180 6.560 6.180 6.360 8,872 +0.05(+0.79%)
Oct 06, 2022 6.600 7.065 6.290 6.310 38,347 -0.25(-3.74%)
Oct 05, 2022 6.910 6.930 6.450 6.555 10,958 -0.45(-6.36%)
Oct 04, 2022 6.910 7.680 6.910 7.000 36,929 +0.09(+1.30%)
Oct 03, 2022 6.670 7.060 6.670 6.910 6,565 +0.02(+0.22%)
Sep 30, 2022 6.110 6.895 6.110 6.895 11,194 +0.15(+2.30%)
Sep 29, 2022 7.100 7.140 6.100 6.740 22,194 -0.50(-6.85%)
Sep 28, 2022 7.130 8.010 6.900 7.235 36,471 +0.24(+3.36%)
Sep 27, 2022 7.050 7.200 6.684 7.000 8,115 -0.04(-0.57%)
Sep 26, 2022 6.820 7.400 6.640 7.040 7,127 +0.14(+2.03%)
Sep 23, 2022 7.500 7.500 6.060 6.900 38,876 -1.05(-13.21%)
Sep 22, 2022 8.190 8.500 7.559 7.950 21,340 -0.24(-2.93%)
Sep 21, 2022 8.240 8.340 7.520 8.190 24,361 -0.09(-1.09%)
Sep 20, 2022 8.550 8.690 8.150 8.280 17,042 -0.23(-2.70%)
Sep 19, 2022 8.600 8.900 8.472 8.510 10,700 -0.39(-4.38%)
Sep 16, 2022 8.590 9.150 8.370 8.900 14,595 +0.18(+2.05%)
Sep 15, 2022 8.790 9.050 8.510 8.721 26,624 -0.05(-0.56%)
Sep 14, 2022 9.000 9.100 8.770 8.770 13,617 -0.22(-2.45%)
Sep 13, 2022 8.930 9.050 8.800 8.990 17,606 +0.03(+0.33%)
Sep 12, 2022 9.050 9.150 8.760 8.960 29,040 -0.08(-0.88%)
Sep 09, 2022 9.500 9.500 8.870 9.040 26,545 -0.20(-2.16%)
Sep 08, 2022 8.450 9.350 8.450 9.240 97,382 +0.55(+6.33%)
Sep 07, 2022 8.840 8.840 8.500 8.690 3,783 -0.20(-2.19%)
Sep 06, 2022 8.760 9.000 8.390 8.885 19,710 +0.10(+1.08%)
Sep 02, 2022 8.560 8.900 8.520 8.790 14,359 +0.28(+3.29%)
Sep 01, 2022 8.990 8.990 8.505 8.510 6,617 -0.27(-3.08%)
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%)
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.