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 )

0.6420 +0.0040 (+0.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
May 31, 2023 5.250 5.490 5.090 5.490 69,925 +0.33(+6.40%)
May 30, 2023 5.360 5.360 5.040 5.160 25,148 -0.07(-1.34%)
May 26, 2023 5.380 5.380 5.030 5.230 28,837 +0.06(+1.16%)
May 25, 2023 5.370 5.370 4.960 5.170 26,437 -0.08(-1.52%)
May 24, 2023 5.150 5.250 4.900 5.250 42,049 +0.40(+8.25%)
May 23, 2023 5.160 5.160 4.760 4.850 25,512 -0.27(-5.27%)
May 22, 2023 5.090 5.200 4.960 5.120 19,824 +0.11(+2.20%)
May 19, 2023 5.050 5.200 4.940 5.010 18,828 -0.16(-3.09%)
May 18, 2023 5.330 5.330 4.810 5.170 28,167 -0.16(-3.00%)
May 17, 2023 5.220 5.330 5.000 5.330 19,732 -0.04(-0.74%)
May 16, 2023 5.470 5.470 5.255 5.370 21,389 -0.12(-2.19%)
May 15, 2023 5.180 5.500 5.120 5.490 23,320 +0.30(+5.78%)
May 12, 2023 5.220 5.445 5.060 5.190 29,247 -0.06(-1.14%)
May 11, 2023 5.640 5.640 5.200 5.250 55,040 +0.08(+1.55%)
May 10, 2023 4.950 5.300 4.801 5.170 46,892 +0.54(+11.66%)
May 09, 2023 5.050 5.151 4.560 4.630 32,052 -0.41(-8.13%)
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.