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 -0.0222 (-3.79%)
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 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%)
Feb 01, 2023 6.830 6.880 6.710 6.710 1,623 +0.11(+1.67%)
Jan 31, 2023 7.030 7.030 6.500 6.600 10,350 -0.25(-3.65%)
Jan 30, 2023 6.650 6.970 6.650 6.850 9,989 +0.29(+4.42%)
Jan 27, 2023 6.980 6.990 6.550 6.560 15,417 -0.44(-6.29%)
Jan 26, 2023 6.800 7.150 6.800 7.000 10,366 +0.20(+2.94%)
Jan 25, 2023 7.050 7.150 6.710 6.800 6,920 -0.23(-3.27%)
Jan 24, 2023 6.980 7.240 6.800 7.030 16,207 -0.02(-0.28%)
Jan 23, 2023 7.000 7.145 6.900 7.050 14,868 +0.05(+0.71%)
Jan 20, 2023 6.900 7.010 6.890 7.000 6,434 +0.25(+3.70%)
Jan 19, 2023 7.080 7.120 6.750 6.750 7,840 -0.47(-6.51%)
Jan 18, 2023 7.000 7.850 7.000 7.220 34,791 +0.26(+3.74%)
Jan 17, 2023 6.480 6.960 6.480 6.960 4,921 +0.36(+5.45%)
Jan 13, 2023 6.950 6.950 6.600 6.600 5,473 -0.37(-5.31%)
Jan 12, 2023 6.670 6.970 6.530 6.970 11,083 +0.36(+5.45%)
Jan 11, 2023 6.990 6.990 6.525 6.610 3,857 +0.01(+0.15%)
Jan 10, 2023 6.900 6.900 6.600 6.600 7,951 -0.39(-5.58%)
Jan 09, 2023 6.400 7.100 6.400 6.990 17,858 +0.72(+11.48%)
Jan 06, 2023 6.690 6.820 6.270 6.270 7,889 -0.40(-6.00%)
Jan 05, 2023 6.500 6.750 6.230 6.670 20,348 +0.11(+1.68%)
Jan 04, 2023 6.690 6.880 6.500 6.560 8,668 -0.04(-0.61%)
Jan 03, 2023 7.000 7.360 6.520 6.600 22,635 -0.50(-7.04%)
Dec 30, 2022 7.070 7.100 6.947 7.100 4,247 +0.30(+4.41%)
Dec 29, 2022 6.880 7.145 6.800 6.800 11,372 -0.11(-1.59%)
Dec 28, 2022 7.230 7.250 6.880 6.910 13,949 -0.13(-1.85%)
Dec 27, 2022 7.180 7.380 6.800 7.040 9,817 -0.13(-1.81%)
Dec 23, 2022 7.150 7.400 7.150 7.170 3,210 -0.03(-0.42%)
Dec 22, 2022 7.500 7.500 6.463 7.200 14,667 -0.37(-4.89%)
Dec 21, 2022 7.630 8.211 7.350 7.570 8,558 -0.25(-3.20%)
Dec 20, 2022 7.500 7.820 7.389 7.820 3,980 +0.42(+5.68%)
Dec 19, 2022 7.000 8.040 7.000 7.400 17,153 +0.32(+4.52%)
Dec 16, 2022 7.450 7.520 7.000 7.080 17,404 -0.55(-7.21%)
Dec 15, 2022 7.400 7.630 7.070 7.630 6,282 +0.28(+3.81%)
Dec 14, 2022 7.500 7.720 7.078 7.350 25,648 -0.15(-2.00%)
Dec 13, 2022 7.820 7.900 7.360 7.500 13,480 -0.33(-4.21%)
Dec 12, 2022 7.900 8.015 7.450 7.830 12,879 -0.07(-0.89%)
Dec 09, 2022 8.130 8.150 7.900 7.900 10,062 -0.23(-2.83%)
Dec 08, 2022 8.350 8.470 7.570 8.130 36,146 -0.37(-4.35%)
Dec 07, 2022 8.770 8.770 7.940 8.500 28,912 -0.08(-0.93%)
Dec 06, 2022 8.600 8.952 8.000 8.580 84,972 +0.78(+10.00%)
Dec 05, 2022 7.820 8.490 7.570 7.800 31,761 -0.47(-5.68%)
Dec 02, 2022 8.400 9.030 8.200 8.270 21,740 -0.33(-3.84%)
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.