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 )

6.040 -0.490 (-7.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 6.480 6.660 5.970 6.040 448,930 -0.49(-7.50%)
Feb 13, 2025 7.530 7.800 5.950 6.530 600,364 -1.05(-13.85%)
Feb 12, 2025 7.800 7.999 7.020 7.580 473,028 -0.31(-3.93%)
Feb 11, 2025 7.120 8.164 7.030 7.890 560,860 +0.80(+11.28%)
Feb 10, 2025 7.410 7.764 6.800 7.090 475,576 -0.32(-4.32%)
Feb 07, 2025 7.130 7.500 6.470 7.410 357,919 +0.16(+2.21%)
Feb 06, 2025 7.700 7.740 6.690 7.250 391,793 -0.05(-0.68%)
Feb 05, 2025 8.200 8.200 6.690 7.300 555,475 +0.30(+4.29%)
Feb 04, 2025 7.260 7.700 6.190 7.000 476,712 +0.08(+1.16%)
Feb 03, 2025 5.680 7.500 5.500 6.920 740,777 +0.83(+13.63%)
Jan 31, 2025 5.750 6.802 5.690 6.090 385,284 +0.75(+14.04%)
Jan 30, 2025 5.150 6.600 5.100 5.340 353,531 +0.29(+5.74%)
Jan 29, 2025 5.140 5.340 4.650 5.050 113,679 -0.13(-2.51%)
Jan 28, 2025 5.080 5.737 4.910 5.180 148,740 +0.25(+5.07%)
Jan 27, 2025 4.520 4.954 4.260 4.930 147,779 +0.48(+10.79%)
Jan 24, 2025 4.380 4.500 4.200 4.450 51,412 +0.04(+0.91%)
Jan 23, 2025 4.520 4.630 4.220 4.410 35,705 -0.09(-2.00%)
Jan 22, 2025 4.800 4.928 4.390 4.500 79,294 -0.40(-8.16%)
Jan 21, 2025 5.070 5.090 4.560 4.900 48,391 +0.07(+1.45%)
Jan 17, 2025 4.870 4.870 4.450 4.830 42,867 +0.18(+3.87%)
Jan 16, 2025 5.000 5.480 4.600 4.650 95,082 -0.35(-7.00%)
Jan 15, 2025 5.300 6.810 4.720 5.000 206,408 -0.29(-5.48%)
Jan 14, 2025 4.680 5.380 4.662 5.290 78,482 +0.62(+13.28%)
Jan 13, 2025 4.550 4.770 4.240 4.670 114,879 +0.39(+9.11%)
Jan 10, 2025 3.860 4.840 3.860 4.280 173,560 +0.29(+7.27%)
Jan 08, 2025 4.630 4.635 3.990 3.990 50,222 -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 6.790 118,307 -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%)
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.