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 )

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 (%)
May 31, 2022 11.60 11.69 11.30 11.57 11,899 -0.29(-2.45%)
May 27, 2022 11.86 12.25 11.51 11.86 22,988 -0.05(-0.42%)
May 26, 2022 11.38 11.99 11.25 11.91 18,576 +0.36(+3.12%)
May 25, 2022 11.43 11.63 11.29 11.55 6,820 -0.08(-0.69%)
May 24, 2022 11.98 11.98 11.15 11.63 13,469 -0.41(-3.41%)
May 23, 2022 12.08 12.40 12.04 12.04 9,410 -0.21(-1.71%)
May 20, 2022 11.86 12.25 11.50 12.25 27,651 +0.74(+6.47%)
May 19, 2022 11.65 11.67 11.28 11.51 8,141 +0.41(+3.66%)
May 18, 2022 11.51 11.65 11.02 11.10 6,338 -0.81(-6.80%)
May 17, 2022 11.10 12.18 11.10 11.91 19,990 +0.70(+6.24%)
May 16, 2022 10.94 11.50 10.75 11.21 18,437 -0.01(-0.13%)
May 13, 2022 10.88 11.35 10.77 11.22 23,288 +0.47(+4.42%)
May 12, 2022 11.00 11.25 9.580 10.75 57,622 -0.25(-2.27%)
May 11, 2022 11.14 11.56 11.00 11.00 36,152 -0.33(-2.91%)
May 10, 2022 11.70 11.70 10.91 11.33 38,075 +0.33(+3.00%)
May 09, 2022 11.93 12.20 11.00 11.00 59,447 -1.20(-9.84%)
May 06, 2022 14.23 14.23 12.00 12.20 121,338 -1.45(-10.62%)
May 05, 2022 14.27 14.27 12.72 13.65 139,240 +0.90(+7.06%)
May 04, 2022 12.05 12.89 12.05 12.75 32,591 +0.45(+3.66%)
May 03, 2022 12.80 12.80 11.87 12.30 38,491 -0.60(-4.65%)
May 02, 2022 12.79 13.10 12.39 12.90 26,834 +0.46(+3.70%)
Apr 29, 2022 12.80 12.99 12.30 12.44 18,325 -0.27(-2.12%)
Apr 28, 2022 12.06 13.09 12.06 12.71 43,676 +0.18(+1.44%)
Apr 27, 2022 13.20 13.51 12.50 12.53 5,372 -0.69(-5.22%)
Apr 26, 2022 14.20 14.20 12.90 13.22 28,247 -0.12(-0.90%)
Apr 25, 2022 12.50 13.47 12.50 13.34 17,980 +0.49(+3.81%)
Apr 22, 2022 13.25 13.79 12.60 12.85 28,363 -0.17(-1.31%)
Apr 21, 2022 14.01 14.80 13.02 13.02 36,554 -0.98(-7.00%)
Apr 20, 2022 13.72 14.80 13.72 14.00 13,436 -0.32(-2.23%)
Apr 19, 2022 13.90 14.50 13.64 14.32 14,125 +0.68(+4.99%)
Apr 18, 2022 14.72 14.72 13.64 13.64 3,980 -0.52(-3.67%)
Apr 14, 2022 14.32 14.35 13.68 14.16 9,716 -0.29(-2.01%)
Apr 13, 2022 14.22 14.98 14.22 14.45 16,646 -0.13(-0.89%)
Apr 12, 2022 14.50 14.77 14.12 14.58 29,660 +0.97(+7.13%)
Apr 11, 2022 14.14 14.45 13.61 13.61 24,233 -0.86(-5.94%)
Apr 08, 2022 14.60 14.80 14.14 14.47 18,873 +0.25(+1.76%)
Apr 07, 2022 14.90 15.03 14.20 14.22 30,596 -0.39(-2.67%)
Apr 06, 2022 14.83 15.25 14.51 14.61 30,292 -0.41(-2.73%)
Apr 05, 2022 15.40 15.65 14.69 15.02 45,542 -0.48(-3.10%)
Apr 04, 2022 15.15 15.76 14.35 15.50 55,216 +0.23(+1.51%)
Apr 01, 2022 14.72 15.67 14.66 15.27 21,048 +0.64(+4.37%)
Mar 31, 2022 15.87 15.93 14.29 14.63 73,028 -0.44(-2.92%)
Mar 30, 2022 14.80 15.62 14.80 15.07 34,775 +0.25(+1.69%)
Mar 29, 2022 15.10 15.11 14.62 14.82 29,870 +0.42(+2.92%)
Mar 28, 2022 14.21 15.25 14.21 14.40 46,497 -0.16(-1.10%)
Mar 25, 2022 15.10 15.39 14.09 14.56 38,560 -0.43(-2.87%)
Mar 24, 2022 15.54 15.94 14.72 14.99 33,574 -0.74(-4.70%)
Mar 23, 2022 15.78 16.07 15.32 15.73 41,764 -0.39(-2.42%)
Mar 22, 2022 16.97 17.11 15.17 16.12 56,059 -0.73(-4.33%)
Mar 21, 2022 15.70 17.81 15.37 16.85 92,201 +1.43(+9.27%)
Mar 18, 2022 14.76 15.88 14.09 15.42 45,930 +0.46(+3.07%)
Mar 17, 2022 14.60 15.09 14.25 14.96 39,613 +0.50(+3.46%)
Mar 16, 2022 13.93 14.50 13.90 14.46 53,367 +1.09(+8.15%)
Mar 15, 2022 13.87 13.87 13.05 13.37 14,438 -0.06(-0.45%)
Mar 14, 2022 14.57 14.57 13.00 13.43 34,853 -0.42(-3.03%)
Mar 11, 2022 13.65 14.50 13.65 13.85 41,936 +0.16(+1.17%)
Mar 10, 2022 14.01 14.19 13.38 13.69 23,750 -0.31(-2.21%)
Mar 09, 2022 13.96 14.59 13.41 14.00 68,684 +2.58(+22.59%)
Mar 08, 2022 11.71 12.21 11.26 11.42 71,130 +0.52(+4.77%)
Mar 07, 2022 12.22 12.40 10.90 10.90 121,059 -1.44(-11.67%)
Mar 04, 2022 13.25 13.25 12.27 12.34 80,512 -1.05(-7.84%)
Mar 03, 2022 14.30 14.30 13.39 13.39 93,362 -0.95(-6.62%)
Mar 02, 2022 14.16 14.72 14.05 14.34 60,781 +0.33(+2.36%)
Mar 01, 2022 14.10 14.49 13.67 14.01 84,755 -0.24(-1.68%)
Feb 28, 2022 14.20 14.97 14.02 14.25 111,594 -0.57(-3.85%)
Feb 25, 2022 14.88 15.20 14.73 14.82 42,604 +0.10(+0.68%)
Feb 24, 2022 13.95 14.72 13.30 14.72 111,100 +0.00(+0.00%)
Feb 23, 2022 15.25 15.26 14.30 14.72 79,844 +1.19(+8.80%)
Feb 22, 2022 14.91 14.91 13.31 13.53 139,478 -2.34(-14.74%)
Feb 18, 2022 15.87 0 -1.54(-8.85%)
Feb 17, 2022 15.65 18.63 15.30 17.41 539,098 +1.53(+9.63%)
Feb 16, 2022 16.00 16.20 15.58 15.88 172,685 +0.39(+2.52%)
Feb 15, 2022 14.32 15.75 14.17 15.49 129,137 +1.49(+10.64%)
Feb 14, 2022 14.55 14.65 13.78 14.00 158,116 -1.21(-7.96%)
Feb 11, 2022 14.83 16.14 14.81 15.21 192,464 +0.62(+4.25%)
Feb 10, 2022 14.06 14.59 13.70 14.59 175,410 +1.56(+11.97%)
Feb 09, 2022 13.20 13.49 13.00 13.03 107,032 +0.14(+1.09%)
Feb 08, 2022 13.26 13.42 12.55 12.89 110,890 -0.32(-2.42%)
Feb 07, 2022 14.25 14.49 13.01 13.21 178,210 -0.93(-6.58%)
Feb 04, 2022 13.67 14.56 13.18 14.14 184,109 +1.32(+10.30%)
Feb 03, 2022 13.00 13.15 12.20 12.82 116,905 -1.24(-8.82%)
Feb 02, 2022 15.00 15.10 13.76 14.06 254,719 -1.22(-7.98%)
Feb 01, 2022 15.72 15.88 14.91 15.28 139,322 -0.44(-2.80%)
Jan 31, 2022 15.75 15.72 153,953 +0.17(+1.09%)
Jan 28, 2022 14.84 15.79 14.67 15.55 247,941 +0.28(+1.83%)
Jan 27, 2022 15.40 16.12 14.60 15.27 529,259 +0.77(+5.31%)
Jan 26, 2022 15.40 15.96 14.43 14.50 2,151,054 -5.75(-28.40%)
Jan 25, 2022 22.01 22.19 18.52 20.25 418,950 -1.25(-5.81%)
Jan 24, 2022 23.93 24.65 21.32 21.50 407,459 -6.26(-22.55%)
Jan 21, 2022 22.88 27.95 22.63 27.76 524,957 +4.01(+16.88%)
Jan 20, 2022 23.11 25.41 22.04 23.75 263,121 -0.84(-3.42%)
Jan 19, 2022 26.18 26.75 23.36 24.59 426,572 -2.10(-7.87%)
Jan 18, 2022 23.91 30.00 22.51 26.69 2,437,828 +5.82(+27.89%)
Jan 14, 2022 20.87 0 +4.43(+26.95%)
Jan 13, 2022 16.81 17.41 16.40 16.44 276,578 +0.32(+1.99%)
Jan 12, 2022 15.00 16.50 14.64 16.12 430,244 +2.03(+14.41%)
Jan 11, 2022 13.67 14.35 13.45 14.09 105,728 +0.42(+3.07%)
Jan 10, 2022 13.93 13.93 13.15 13.67 139,553 -0.23(-1.65%)
Jan 07, 2022 13.86 15.19 13.63 13.90 463,456 -0.60(-4.14%)
Jan 06, 2022 14.22 14.80 13.31 14.50 858,460 -0.71(-4.67%)
Jan 05, 2022 18.21 18.68 14.04 15.21 20,351,844 +4.82(+46.39%)
Jan 04, 2022 10.70 10.75 10.10 10.39 43,453 -0.16(-1.52%)
Jan 03, 2022 10.78 11.00 10.40 10.55 106,893 +0.16(+1.54%)
Dec 31, 2021 10.32 10.89 10.05 10.39 68,628 -0.17(-1.61%)
Dec 30, 2021 10.54 11.00 10.29 10.56 17,421 +0.17(+1.64%)
Dec 29, 2021 10.90 10.90 10.30 10.39 34,780 -0.40(-3.71%)
Dec 28, 2021 11.23 11.23 10.62 10.79 102,918 -0.03(-0.28%)
Dec 27, 2021 11.40 11.50 10.71 10.82 322,555 +0.38(+3.64%)
Dec 23, 2021 10.10 10.50 9.620 10.44 136,774 +0.96(+10.13%)
Dec 22, 2021 9.210 9.590 9.210 9.480 14,822 +0.27(+2.93%)
Dec 21, 2021 8.930 9.380 8.930 9.210 22,591 +0.21(+2.33%)
Dec 20, 2021 8.870 9.400 8.870 9.000 59,754 -0.05(-0.55%)
Dec 17, 2021 9.030 9.200 9.030 9.050 20,006 +0.10(+1.12%)
Dec 16, 2021 9.300 9.650 8.950 8.950 56,164 -0.20(-2.19%)
Dec 15, 2021 8.640 9.190 8.500 9.150 45,423 +0.28(+3.16%)
Dec 14, 2021 9.370 9.510 8.810 8.870 63,207 -0.63(-6.63%)
Dec 13, 2021 10.00 10.31 9.020 9.500 145,626 -0.43(-4.33%)
Dec 10, 2021 10.00 10.00 9.050 9.930 562,101 +0.23(+2.37%)
Dec 09, 2021 9.320 9.800 9.112 9.700 165,069 +1.10(+12.79%)
Dec 08, 2021 8.550 9.210 8.550 8.600 150,803 +0.42(+5.13%)
Dec 07, 2021 8.100 8.330 8.050 8.180 37,429 +0.13(+1.61%)
Dec 06, 2021 8.200 8.450 7.800 8.050 43,762 -0.07(-0.86%)
Dec 03, 2021 8.750 8.990 7.800 8.120 152,720 -0.72(-8.14%)
Dec 02, 2021 9.150 9.150 8.640 8.840 71,567 +0.09(+1.03%)
Dec 01, 2021 9.690 9.900 8.610 8.750 192,887 -0.99(-10.16%)
Nov 30, 2021 9.900 9.920 9.285 9.740 158,083 -0.04(-0.41%)
Nov 29, 2021 10.10 10.35 9.500 9.780 128,042 -0.07(-0.71%)
Nov 26, 2021 9.900 9.957 9.295 9.850 113,953 -0.30(-2.96%)
Nov 24, 2021 10.18 10.22 9.640 10.15 129,633 +0.15(+1.50%)
Nov 23, 2021 9.600 10.00 9.030 10.00 136,989 +0.63(+6.72%)
Nov 22, 2021 10.20 10.20 9.033 9.370 128,541 -0.43(-4.39%)
Nov 19, 2021 9.800 10.14 9.500 9.800 54,188 -0.35(-3.45%)
Nov 18, 2021 10.58 10.15 9.710 10.15 53,737 -0.13(-1.26%)
Nov 17, 2021 10.32 10.50 9.810 10.28 126,962 -0.11(-1.06%)
Nov 16, 2021 11.25 11.25 10.15 10.39 287,594 -0.60(-5.46%)
Nov 15, 2021 10.98 11.29 10.38 10.99 546,479 +0.99(+9.90%)
Nov 12, 2021 9.900 10.11 9.520 10.00 208,853 +0.61(+6.50%)
Nov 11, 2021 9.270 9.500 8.990 9.390 218,504 +0.79(+9.19%)
Nov 10, 2021 9.010 8.600 343,975 -0.51(-5.60%)
Nov 09, 2021 10.80 10.90 8.580 9.110 896,297 -2.59(-22.14%)
Nov 08, 2021 11.18 11.86 10.20 11.70 1,816,354 +1.71(+17.12%)
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.