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 (%)
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%)
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.