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 )

0.5628 -0.0172 (-2.97%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 29, 2024 0.9500 0.9585 0.8810 0.8842 94,759 -0.04(-4.42%)
Feb 28, 2024 0.9000 0.9400 0.8910 0.9251 77,457 +0.02(+2.70%)
Feb 27, 2024 0.9600 0.9600 0.8915 0.9008 109,277 -0.05(-5.70%)
Feb 26, 2024 1.000 1.020 0.9040 0.9552 114,192 +0.02(+2.16%)
Feb 23, 2024 0.9833 0.9833 0.9000 0.9350 172,676 -0.02(-1.71%)
Feb 22, 2024 1.030 1.030 0.9500 0.9513 112,908 -0.03(-2.93%)
Feb 21, 2024 1.010 1.040 0.9700 0.9800 47,053 -0.03(-2.97%)
Feb 20, 2024 1.030 1.030 0.9700 1.010 34,364 +0.00(+0.00%)
Feb 16, 2024 1.000 1.020 0.9540 1.010 39,653 +0.01(+1.00%)
Feb 15, 2024 1.050 1.050 0.9634 1.000 55,663 -0.02(-1.96%)
Feb 14, 2024 1.020 1.030 1.000 1.020 38,472 +0.02(+2.00%)
Feb 13, 2024 1.000 1.050 1.000 1.000 50,995 -0.02(-1.96%)
Feb 12, 2024 1.050 1.070 1.010 1.020 48,994 -0.05(-4.67%)
Feb 09, 2024 1.190 1.220 0.9512 1.070 365,056 -0.08(-6.96%)
Feb 08, 2024 0.9200 1.150 0.9200 1.150 246,782 +0.23(+25.41%)
Feb 07, 2024 0.9000 0.9400 0.8700 0.9170 147,075 +0.04(+4.20%)
Feb 06, 2024 0.9300 0.9272 0.8500 0.8800 80,161 -0.00(-0.26%)
Feb 05, 2024 0.9485 0.9485 0.8800 0.8823 77,408 +0.01(+0.83%)
Feb 02, 2024 0.9500 0.9500 0.8500 0.8750 291,655 -0.07(-7.89%)
Feb 01, 2024 0.9600 0.9900 0.9500 0.9500 31,445 -0.02(-2.06%)
Jan 31, 2024 1.020 1.040 0.9500 0.9700 97,506 -0.04(-4.02%)
Jan 30, 2024 1.020 1.050 1.010 1.011 50,779 -0.01(-0.92%)
Jan 29, 2024 1.010 1.040 1.000 1.020 56,355 +0.00(+0.00%)
Jan 26, 2024 1.010 1.050 1.000 1.020 85,955 +0.00(+0.00%)
Jan 25, 2024 1.020 1.051 1.000 1.020 89,616 -0.04(-3.77%)
Jan 24, 2024 1.030 1.090 0.9950 1.060 169,644 +0.01(+0.95%)
Jan 23, 2024 1.040 1.060 1.010 1.050 51,939 -0.03(-2.78%)
Jan 22, 2024 1.070 1.095 1.010 1.080 102,733 +0.00(+0.00%)
Jan 19, 2024 1.190 1.190 1.050 1.080 58,348 +0.01(+0.93%)
Jan 18, 2024 1.070 1.110 1.050 1.070 80,561 -0.02(-1.83%)
Jan 17, 2024 1.140 1.140 1.070 1.090 58,195 -0.09(-7.63%)
Jan 16, 2024 1.200 1.190 1.100 1.180 82,833 -0.02(-1.26%)
Jan 12, 2024 1.190 1.220 1.110 1.195 73,004 +0.03(+2.14%)
Jan 11, 2024 1.170 1.190 1.130 1.170 60,121 -0.02(-1.68%)
Jan 10, 2024 1.200 1.200 1.119 1.190 126,910 +0.09(+8.18%)
Jan 09, 2024 1.170 1.180 1.060 1.100 169,157 -0.05(-4.35%)
Jan 08, 2024 1.150 1.160 1.100 1.150 66,222 +0.03(+2.68%)
Jan 05, 2024 1.120 1.130 1.090 1.120 39,855 +0.05(+4.67%)
Jan 04, 2024 1.150 1.170 1.050 1.070 97,362 -0.08(-6.96%)
Jan 03, 2024 1.160 1.170 1.140 1.150 32,906 -0.02(-1.71%)
Jan 02, 2024 1.170 1.170 1.130 1.170 47,667 +0.01(+0.86%)
Dec 29, 2023 1.180 1.180 1.124 1.160 59,247 -0.02(-1.69%)
Dec 28, 2023 1.220 1.220 1.160 1.180 62,010 +0.00(+0.00%)
Dec 27, 2023 1.200 1.220 1.170 1.180 75,880 -0.02(-1.67%)
Dec 26, 2023 1.210 1.240 1.180 1.200 61,221 +0.00(+0.00%)
Dec 22, 2023 1.140 1.230 1.140 1.200 140,181 +0.02(+1.69%)
Dec 21, 2023 1.170 1.190 1.120 1.180 158,774 +0.01(+1.29%)
Dec 20, 2023 1.120 1.340 1.120 1.165 964,250 +0.10(+9.91%)
Dec 19, 2023 1.050 1.060 1.010 1.060 142,271 +0.00(+0.00%)
Dec 18, 2023 1.020 1.060 1.010 1.060 116,989 +0.02(+1.92%)
Dec 15, 2023 1.090 1.090 1.010 1.040 61,281 -0.01(-0.95%)
Dec 14, 2023 1.090 1.090 1.000 1.050 254,063 -0.02(-1.87%)
Dec 13, 2023 1.060 1.100 1.060 1.070 137,663 -0.02(-1.83%)
Dec 12, 2023 1.090 1.110 1.060 1.090 81,318 +0.02(+1.87%)
Dec 11, 2023 1.100 1.110 1.050 1.070 233,996 -0.04(-4.04%)
Dec 08, 2023 1.130 1.210 1.070 1.115 256,616 -0.01(-1.33%)
Dec 07, 2023 1.110 1.200 1.070 1.130 245,069 +0.03(+2.73%)
Dec 06, 2023 1.150 1.200 1.050 1.100 405,007 -0.10(-8.33%)
Dec 05, 2023 1.300 1.370 1.080 1.200 2,517,019 -0.39(-24.53%)
Dec 04, 2023 1.400 1.790 1.355 1.590 1,371,230 +0.27(+20.45%)
Dec 01, 2023 1.150 1.370 1.130 1.320 1,103,221 +0.18(+15.79%)
Nov 30, 2023 1.120 1.190 1.060 1.140 217,954 +0.06(+5.56%)
Nov 29, 2023 1.100 1.150 1.040 1.080 156,370 -0.02(-1.82%)
Nov 28, 2023 1.140 1.140 1.030 1.100 129,172 -0.01(-0.90%)
Nov 27, 2023 1.150 1.150 1.060 1.110 78,665 +0.00(+0.00%)
Nov 24, 2023 1.150 1.150 1.110 1.110 100,425 -0.03(-2.63%)
Nov 22, 2023 1.180 1.200 1.110 1.140 90,448 -0.01(-0.87%)
Nov 21, 2023 1.190 1.210 1.100 1.150 130,159 -0.01(-0.86%)
Nov 20, 2023 1.270 1.270 1.140 1.160 90,179 -0.05(-4.13%)
Nov 17, 2023 1.220 1.280 1.160 1.210 184,808 +0.06(+5.22%)
Nov 16, 2023 1.220 1.230 1.050 1.150 281,224 -0.06(-4.96%)
Nov 15, 2023 1.230 1.315 1.170 1.210 534,693 -0.01(-0.82%)
Nov 14, 2023 1.240 1.290 1.190 1.220 721,783 +0.02(+1.67%)
Nov 13, 2023 1.320 1.360 1.160 1.200 1,833,928 -1.04(-46.43%)
Nov 10, 2023 2.290 2.507 2.230 2.240 78,014 -0.37(-14.18%)
Nov 09, 2023 3.150 3.160 2.560 2.610 93,671 -0.54(-17.14%)
Nov 08, 2023 3.190 3.392 3.110 3.150 112,380 +0.03(+0.96%)
Nov 07, 2023 2.850 3.170 2.800 3.120 98,081 +0.37(+13.45%)
Nov 06, 2023 2.580 2.830 2.520 2.750 74,601 +0.29(+11.79%)
Nov 03, 2023 2.190 2.480 2.190 2.460 19,671 +0.29(+13.36%)
Nov 02, 2023 2.000 2.190 2.000 2.170 21,334 +0.17(+8.50%)
Nov 01, 2023 2.020 2.100 1.962 2.000 30,015 -0.01(-0.50%)
Oct 31, 2023 2.020 2.050 1.910 2.010 19,413 -0.06(-2.90%)
Oct 30, 2023 2.110 2.110 1.900 2.070 25,516 +0.08(+4.02%)
Oct 27, 2023 2.140 2.140 1.870 1.990 34,427 -0.05(-2.45%)
Oct 26, 2023 2.060 2.120 1.960 2.040 37,677 -0.03(-1.45%)
Oct 25, 2023 2.360 2.360 2.050 2.070 70,118 -0.10(-4.61%)
Oct 24, 2023 2.280 2.300 2.100 2.170 55,217 -0.13(-5.65%)
Oct 23, 2023 2.370 2.470 2.250 2.300 32,827 -0.15(-6.12%)
Oct 20, 2023 2.350 2.620 2.350 2.450 29,979 +0.05(+2.08%)
Oct 19, 2023 2.490 2.715 2.350 2.400 58,093 +0.00(+0.00%)
Oct 18, 2023 2.500 2.590 2.280 2.400 161,256 +0.09(+3.90%)
Oct 17, 2023 2.200 2.400 2.200 2.310 18,682 +0.00(+0.00%)
Oct 16, 2023 2.480 2.450 2.150 2.310 65,163 -0.01(-0.43%)
Oct 13, 2023 2.310 2.550 2.280 2.320 33,571 -0.03(-1.28%)
Oct 12, 2023 2.590 2.590 2.180 2.350 65,565 -0.05(-2.08%)
Oct 11, 2023 2.410 2.500 2.400 2.400 49,249 +0.00(+0.00%)
Oct 10, 2023 2.620 2.900 2.400 2.400 171,021 -0.26(-9.77%)
Oct 09, 2023 2.870 2.890 2.550 2.660 60,254 -0.13(-4.66%)
Oct 06, 2023 2.850 2.962 2.690 2.790 43,943 -0.04(-1.41%)
Oct 05, 2023 2.900 3.010 2.770 2.830 61,354 -0.12(-4.07%)
Oct 04, 2023 2.900 2.950 2.700 2.950 21,457 +0.08(+2.79%)
Oct 03, 2023 2.740 2.920 2.740 2.870 22,299 +0.13(+4.74%)
Oct 02, 2023 2.990 3.050 2.740 2.740 59,210 -0.18(-6.16%)
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%)
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 -0.14(-2.78%)
May 08, 2023 5.170 5.170 5.020 5.040 15,164 +0.01(+0.20%)
May 05, 2023 5.090 5.200 4.880 5.030 86,262 +0.16(+3.29%)
May 04, 2023 5.000 5.454 4.760 4.870 67,216 -0.60(-10.97%)
May 03, 2023 4.100 5.850 4.100 5.470 210,064 +1.48(+37.09%)
May 02, 2023 3.780 4.060 3.780 3.990 13,169 +0.21(+5.56%)
May 01, 2023 3.900 4.130 3.700 3.780 6,979 -0.19(-4.79%)
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%)
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.