Skip to main content

Mainz Biomed N.V. - Ordinary Shares (NQ: MYNZ )

0.2870 -0.0330 (-10.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 0.3000 0.3150 0.2407 0.2870 3,742,911 -0.03(-10.31%)
Oct 14, 2024 0.3400 0.3400 0.2800 0.3200 2,736,352 -0.01(-4.19%)
Oct 11, 2024 0.3300 0.3450 0.3011 0.3340 2,305,701 +0.01(+3.15%)
Oct 10, 2024 0.3910 0.4010 0.3050 0.3238 4,722,888 -0.05(-13.95%)
Oct 09, 2024 0.3000 0.4000 0.2850 0.3763 5,270,876 +0.09(+29.76%)
Oct 08, 2024 0.2800 0.3084 0.2695 0.2900 3,020,748 +0.02(+7.61%)
Oct 07, 2024 0.2451 0.2788 0.2400 0.2695 2,363,870 +0.03(+11.41%)
Oct 04, 2024 0.2570 0.2570 0.2335 0.2419 2,585,379 -0.01(-5.66%)
Oct 03, 2024 0.2479 0.2574 0.2343 0.2564 578,017 +0.01(+4.23%)
Oct 02, 2024 0.2700 0.2700 0.2300 0.2460 1,841,804 -0.01(-4.76%)
Oct 01, 2024 0.2550 0.2695 0.2400 0.2583 1,663,026 +0.01(+3.73%)
Sep 30, 2024 0.2547 0.2547 0.2326 0.2490 1,597,954 +0.00(+0.81%)
Sep 27, 2024 0.2244 0.2600 0.2161 0.2470 3,189,160 +0.03(+15.47%)
Sep 26, 2024 0.2030 0.2220 0.2030 0.2139 534,635 +0.01(+5.27%)
Sep 25, 2024 0.2000 0.2132 0.1921 0.2032 848,212 +0.00(+2.11%)
Sep 24, 2024 0.2034 0.2099 0.1852 0.1990 1,716,948 -0.00(-0.60%)
Sep 23, 2024 0.2118 0.2322 0.1990 0.2002 3,460,713 -0.04(-17.61%)
Sep 20, 2024 0.2590 0.2600 0.2315 0.2430 3,403,785 -0.01(-2.76%)
Sep 19, 2024 0.2570 0.2800 0.2430 0.2499 1,793,180 -0.00(-1.65%)
Sep 18, 2024 0.2650 0.3000 0.2271 0.2541 3,376,537 -0.02(-7.36%)
Sep 17, 2024 0.3100 0.3250 0.2530 0.2743 4,626,410 -0.03(-9.77%)
Sep 16, 2024 0.3000 0.3199 0.3003 0.3040 962,847 -0.00(-0.26%)
Sep 13, 2024 0.3300 0.3330 0.2850 0.3048 2,135,428 -0.02(-4.87%)
Sep 12, 2024 0.3150 0.3340 0.3050 0.3204 2,233,280 +0.01(+1.62%)
Sep 11, 2024 0.3390 0.3450 0.3102 0.3153 2,495,952 -0.03(-8.64%)
Sep 10, 2024 0.3500 0.3900 0.3200 0.3451 3,392,489 -0.02(-6.73%)
Sep 09, 2024 0.3300 0.3899 0.3200 0.3700 3,087,539 +0.04(+13.32%)
Sep 06, 2024 0.3318 0.3400 0.3160 0.3265 2,361,033 -0.01(-2.25%)
Sep 05, 2024 0.3450 0.3599 0.3284 0.3340 2,070,040 -0.02(-6.18%)
Sep 04, 2024 0.3941 0.3967 0.3379 0.3560 2,254,121 -0.04(-9.39%)
Sep 03, 2024 0.3550 0.4080 0.3510 0.3929 1,950,378 +0.04(+11.08%)
Aug 30, 2024 0.3640 0.3699 0.3528 0.3537 687,753 -0.01(-2.43%)
Aug 29, 2024 0.3600 0.3700 0.3311 0.3625 1,165,552 +0.01(+2.49%)
Aug 28, 2024 0.3700 0.3870 0.3250 0.3537 1,806,569 -0.00(-0.70%)
Aug 27, 2024 0.4200 0.4390 0.3510 0.3562 1,999,497 -0.08(-17.83%)
Aug 26, 2024 0.3740 0.4600 0.3659 0.4335 3,459,095 +0.07(+20.75%)
Aug 23, 2024 0.3446 0.3675 0.3330 0.3590 564,700 +0.01(+3.40%)
Aug 22, 2024 0.3758 0.3800 0.3280 0.3472 1,277,625 -0.01(-2.36%)
Aug 21, 2024 0.3800 0.3890 0.3401 0.3556 1,571,074 -0.03(-6.76%)
Aug 20, 2024 0.4000 0.4000 0.3600 0.3814 1,829,069 -0.01(-1.57%)
Aug 19, 2024 0.3400 0.4100 0.3350 0.3875 1,673,367 +0.05(+15.67%)
Aug 16, 2024 0.3250 0.3400 0.3060 0.3350 1,505,858 +0.02(+4.69%)
Aug 15, 2024 0.3276 0.3500 0.3075 0.3200 1,379,422 +0.01(+1.59%)
Aug 14, 2024 0.3575 0.3575 0.3100 0.3150 1,093,708 -0.03(-10.00%)
Aug 13, 2024 0.3400 0.3600 0.3400 0.3500 417,991 +0.01(+3.95%)
Aug 12, 2024 0.3200 0.3549 0.3150 0.3367 797,053 +0.02(+6.89%)
Aug 09, 2024 0.3203 0.3580 0.3063 0.3150 1,611,377 -0.01(-4.26%)
Aug 08, 2024 0.3600 0.3760 0.3110 0.3290 1,216,451 -0.03(-8.74%)
Aug 07, 2024 0.3800 0.3899 0.3500 0.3605 769,288 -0.00(-0.25%)
Aug 06, 2024 0.3296 0.4000 0.3235 0.3614 654,949 +0.04(+14.01%)
Aug 05, 2024 0.3380 0.3500 0.3060 0.3170 1,219,617 -0.04(-11.94%)
Aug 02, 2024 0.3900 0.4300 0.3500 0.3600 1,259,618 -0.05(-12.20%)
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.