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 )

3.990 -0.680 (-14.56%)
Streaming Delayed Price Updated: 3:58 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 4.630 4.635 3.990 3.990 49,987 -0.68(-14.56%)
Jan 07, 2025 5.500 5.500 4.450 4.670 45,053 -0.40(-7.89%)
Jan 06, 2025 4.440 5.490 4.430 5.070 142,512 +0.69(+15.75%)
Jan 03, 2025 4.300 4.500 4.300 4.380 31,251 +0.08(+1.86%)
Jan 02, 2025 4.350 4.501 4.050 4.300 42,783 -0.02(-0.46%)
Dec 31, 2024 4.320 0 -0.24(-5.26%)
Dec 30, 2024 4.630 4.775 4.310 4.560 88,034 -0.04(-0.87%)
Dec 27, 2024 4.550 4.699 4.300 4.600 65,584 +0.06(+1.32%)
Dec 26, 2024 4.730 4.960 4.400 4.540 100,743 -0.28(-5.81%)
Dec 24, 2024 5.050 5.240 4.760 4.820 54,601 -0.14(-2.82%)
Dec 23, 2024 6.600 6.760 4.910 4.960 188,822 -1.72(-25.75%)
Dec 20, 2024 5.240 7.223 5.190 6.680 672,760 +1.89(+39.37%)
Dec 19, 2024 4.530 4.850 4.220 4.793 308,351 +1.01(+26.80%)
Dec 18, 2024 4.380 4.380 3.650 3.780 80,761 -0.64(-14.48%)
Dec 17, 2024 4.920 4.920 4.320 4.420 83,696 -0.31(-6.62%)
Dec 16, 2024 5.350 5.560 4.410 4.734 125,452 -0.63(-11.69%)
Dec 13, 2024 5.000 5.738 4.579 5.360 154,091 -0.24(-4.29%)
Dec 12, 2024 5.030 6.000 4.300 5.600 307,192 +0.33(+6.26%)
Dec 11, 2024 5.910 6.240 5.100 5.270 123,926 -0.73(-12.17%)
Dec 10, 2024 6.510 6.940 5.902 6.000 72,898 -0.65(-9.77%)
Dec 09, 2024 6.890 7.100 6.230 6.650 128,703 -0.32(-4.60%)
Dec 06, 2024 6.980 7.100 6.541 6.971 75,872 +0.18(+2.66%)
Dec 05, 2024 7.120 7.370 6.250 6.790 116,365 -0.53(-7.24%)
Dec 04, 2024 6.980 7.400 6.500 7.320 156,341 +0.40(+5.78%)
Dec 03, 2024 7.800 7.950 6.202 6.920 211,487 +6.72(+3373.90%)
Dec 02, 2024 0.2109 0.2140 0.1800 0.1992 4,911,961 -0.02(-9.45%)
Nov 29, 2024 0.2175 0.2463 0.2006 0.2200 7,094,721 -0.04(-14.06%)
Nov 27, 2024 0.2340 0.2639 0.2316 0.2560 5,558,544 +0.03(+13.78%)
Nov 26, 2024 0.2068 0.2399 0.2040 0.2250 4,150,429 +0.02(+8.80%)
Nov 25, 2024 0.2075 0.2155 0.1900 0.2068 4,328,178 -0.00(-0.34%)
Nov 22, 2024 0.2099 0.2150 0.1960 0.2075 3,638,275 -0.00(-2.31%)
Nov 21, 2024 0.2180 0.2239 0.2015 0.2124 4,716,413 -0.01(-5.18%)
Nov 20, 2024 0.2155 0.2285 0.2018 0.2240 3,755,327 +0.00(+2.00%)
Nov 19, 2024 0.2200 0.2275 0.2152 0.2196 2,796,228 -0.01(-2.49%)
Nov 18, 2024 0.2387 0.2387 0.2140 0.2252 3,200,570 -0.01(-5.66%)
Nov 15, 2024 0.2499 0.2499 0.2295 0.2387 2,725,844 -0.01(-4.52%)
Nov 14, 2024 0.2570 0.2600 0.2240 0.2500 4,767,914 +0.00(+0.00%)
Nov 13, 2024 0.2600 0.2766 0.2300 0.2500 6,832,265 -0.03(-9.65%)
Nov 12, 2024 0.2500 0.3597 0.2230 0.2767 51,163,984 +0.06(+28.70%)
Nov 11, 2024 0.2400 0.2400 0.2123 0.2150 2,496,589 -0.02(-7.88%)
Nov 08, 2024 0.2230 0.2499 0.2160 0.2334 2,717,731 +0.01(+6.09%)
Nov 07, 2024 0.2450 0.2450 0.2129 0.2200 1,610,787 +0.00(+0.00%)
Nov 06, 2024 0.2367 0.2367 0.2113 0.2200 1,905,117 -0.02(-7.06%)
Nov 05, 2024 0.2394 0.2469 0.2315 0.2367 1,134,757 -0.00(-1.78%)
Nov 04, 2024 0.2271 0.2463 0.2122 0.2410 2,191,192 +0.01(+6.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.