Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mynaric AG - American Depository Shares (NQ: MYNA )

4.520 -0.010 (-0.22%)
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 (%)
Oct 31, 2023 3.480 3.600 3.280 3.600 11,744 +0.23(+6.82%)
Oct 30, 2023 3.605 3.622 3.150 3.370 15,664 -0.27(-7.42%)
Oct 27, 2023 3.630 3.660 3.580 3.640 4,597 +0.14(+4.00%)
Oct 26, 2023 3.770 3.770 3.500 3.500 5,587 +0.04(+1.16%)
Oct 25, 2023 3.550 3.610 3.460 3.460 4,147 -0.12(-3.35%)
Oct 24, 2023 3.500 3.770 3.490 3.580 6,505 +0.13(+3.77%)
Oct 23, 2023 3.510 3.760 3.250 3.450 55,970 +0.09(+2.68%)
Oct 20, 2023 3.680 4.010 3.010 3.360 53,267 -0.32(-8.70%)
Oct 19, 2023 3.895 3.990 3.600 3.680 6,607 -0.31(-7.77%)
Oct 18, 2023 4.200 4.200 3.990 3.990 3,203 -0.22(-5.23%)
Oct 17, 2023 4.420 4.420 4.112 4.210 5,741 -0.28(-6.24%)
Oct 16, 2023 4.380 4.500 4.415 4.490 3,502 +0.11(+2.51%)
Oct 13, 2023 4.410 4.410 4.380 4.380 11,144 -0.02(-0.45%)
Oct 12, 2023 4.440 4.440 4.390 4.400 1,652 -0.05(-1.19%)
Oct 11, 2023 4.460 4.460 4.380 4.453 1,300 -0.04(-0.88%)
Oct 10, 2023 4.493 4.493 4.493 4.493 169 +0.05(+1.19%)
Oct 09, 2023 4.442 4.442 4.440 4.440 929 -0.04(-0.92%)
Oct 06, 2023 4.500 4.500 4.410 4.481 4,029 +0.04(+0.85%)
Oct 05, 2023 4.500 4.500 4.444 4.444 1,442 -0.10(-2.13%)
Oct 04, 2023 4.570 4.570 4.540 4.540 1,117 +0.11(+2.48%)
Oct 03, 2023 4.500 4.970 4.400 4.430 7,291 -0.08(-1.77%)
Oct 02, 2023 4.795 4.795 4.510 4.510 1,719 -0.29(-6.04%)
Sep 29, 2023 4.970 4.980 4.800 4.800 627 -0.00(-0.00%)
Sep 28, 2023 4.650 4.910 4.650 4.800 3,503 +0.16(+3.52%)
Sep 27, 2023 4.590 4.637 4.590 4.637 1,068 -0.01(-0.29%)
Sep 26, 2023 4.500 4.650 4.500 4.650 670 +0.05(+1.09%)
Sep 25, 2023 4.600 4.600 4.600 4.600 363 +0.02(+0.39%)
Sep 22, 2023 4.565 4.620 4.565 4.582 782 +0.07(+1.60%)
Sep 21, 2023 4.610 4.630 4.510 4.510 6,684 -0.21(-4.45%)
Sep 20, 2023 4.620 4.720 4.620 4.720 1,078 +0.14(+3.06%)
Sep 19, 2023 4.810 4.810 4.500 4.580 7,899 -0.02(-0.43%)
Sep 18, 2023 4.720 4.725 4.600 4.600 2,915 +0.04(+0.99%)
Sep 15, 2023 4.910 4.964 4.520 4.555 17,296 -0.27(-5.50%)
Sep 14, 2023 4.860 5.018 4.750 4.820 8,686 -0.18(-3.60%)
Sep 13, 2023 4.770 5.090 4.770 5.000 4,038 +0.23(+4.82%)
Sep 12, 2023 4.660 4.770 4.650 4.770 1,715 -0.03(-0.62%)
Sep 11, 2023 4.880 4.930 4.625 4.800 10,892 -0.25(-4.95%)
Sep 08, 2023 4.910 5.090 4.790 5.050 5,976 +0.19(+3.99%)
Sep 07, 2023 4.780 4.866 4.750 4.856 1,503 -0.06(-1.30%)
Sep 06, 2023 4.750 5.090 4.750 4.920 1,601 +0.24(+5.13%)
Sep 05, 2023 4.680 4.680 4.680 4.680 644 -0.26(-5.33%)
Sep 01, 2023 5.088 5.088 4.944 4.944 689 -0.03(-0.53%)
Aug 31, 2023 4.970 4.970 4.970 4.970 343 -0.03(-0.60%)
Aug 30, 2023 4.990 5.000 4.990 5.000 1,010 +0.00(+0.00%)
Aug 29, 2023 4.730 5.010 4.730 5.000 3,783 +0.25(+5.26%)
Aug 28, 2023 4.380 5.076 4.380 4.750 10,013 +0.36(+8.20%)
Aug 25, 2023 5.080 5.080 4.330 4.390 20,915 -0.66(-13.12%)
Aug 24, 2023 5.250 5.250 5.050 5.053 2,129 -0.20(-3.75%)
Aug 23, 2023 5.200 5.300 5.200 5.250 6,798 +0.09(+1.74%)
Aug 22, 2023 5.220 5.240 5.150 5.160 8,030 +0.04(+0.82%)
Aug 21, 2023 5.050 5.200 5.050 5.118 1,295 +0.02(+0.36%)
Aug 18, 2023 5.250 5.470 5.100 5.100 1,845 -0.07(-1.35%)
Aug 17, 2023 5.240 5.293 5.170 5.170 1,608 -0.04(-0.86%)
Aug 16, 2023 5.230 5.250 5.190 5.215 4,508 -0.11(-2.02%)
Aug 15, 2023 5.280 5.322 5.210 5.322 2,481 +0.07(+1.32%)
Aug 14, 2023 5.270 5.520 5.253 5.253 1,656 -0.33(-5.86%)
Aug 11, 2023 5.850 5.990 5.580 5.580 6,107 -0.06(-1.06%)
Aug 10, 2023 5.360 5.800 5.307 5.640 2,598 +0.27(+5.03%)
Aug 09, 2023 5.640 5.790 5.340 5.370 2,236 -0.08(-1.38%)
Aug 08, 2023 5.540 5.550 5.445 5.445 1,592 -0.23(-4.06%)
Aug 07, 2023 5.460 5.730 5.435 5.676 4,717 +0.34(+6.28%)
Aug 04, 2023 5.410 5.428 5.260 5.340 4,795 +0.09(+1.71%)
Aug 03, 2023 5.500 5.600 4.270 5.250 23,706 -0.25(-4.55%)
Aug 02, 2023 6.040 6.040 5.500 5.500 6,066 -0.60(-9.84%)
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.