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 )

0.8692 +0.1472 (+20.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Dec 01, 2022 8.670 9.000 8.030 8.600 35,425 -0.17(-1.96%)
Nov 30, 2022 8.670 8.940 7.750 8.772 11,379 -0.06(-0.66%)
Nov 29, 2022 9.120 9.120 8.650 8.830 13,272 -0.17(-1.89%)
Nov 28, 2022 8.710 9.000 8.710 9.000 5,270 +0.25(+2.86%)
Nov 25, 2022 8.950 9.000 8.720 8.750 5,275 -0.39(-4.27%)
Nov 23, 2022 9.200 9.210 8.420 9.140 14,385 -0.06(-0.65%)
Nov 22, 2022 9.160 9.250 8.360 9.200 20,112 +0.20(+2.22%)
Nov 21, 2022 9.390 9.400 9.000 9.000 10,877 -0.38(-4.00%)
Nov 18, 2022 9.200 9.614 8.850 9.375 44,344 +0.46(+5.10%)
Nov 17, 2022 8.300 9.150 8.290 8.920 18,363 +0.70(+8.52%)
Nov 16, 2022 7.680 8.290 7.680 8.220 11,184 +0.41(+5.25%)
Nov 15, 2022 7.870 8.000 7.700 7.810 8,305 -0.05(-0.64%)
Nov 14, 2022 7.330 7.900 7.330 7.860 15,518 +0.33(+4.38%)
Nov 11, 2022 7.250 7.540 7.250 7.530 2,238 +0.28(+3.86%)
Nov 10, 2022 7.030 7.790 7.030 7.250 23,869 +0.25(+3.57%)
Nov 09, 2022 6.910 7.280 6.700 7.000 8,163 -0.20(-2.78%)
Nov 08, 2022 7.400 7.725 6.817 7.200 16,342 -0.25(-3.36%)
Nov 07, 2022 6.950 7.710 6.950 7.450 26,524 +0.41(+5.82%)
Nov 04, 2022 7.100 7.110 6.700 7.040 9,429 -0.07(-0.98%)
Nov 03, 2022 7.500 7.500 7.110 7.110 2,520 +0.02(+0.28%)
Nov 02, 2022 7.160 7.251 7.090 7.090 5,112 -0.06(-0.84%)
Nov 01, 2022 6.900 7.154 6.900 7.150 7,303 +0.05(+0.70%)
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%)
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.