Mainz Biomed N.V. - Ordinary Shares (NQ: MYNZ )

0.4666 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 0.3379 0.4751 0.3300 0.4666 4,954,729 +0.12(+36.23%)
Jul 30, 2024 0.3500 0.3561 0.3150 0.3425 768,213 -0.01(-2.11%)
Jul 29, 2024 0.3490 0.3600 0.3060 0.3499 1,353,394 +0.01(+4.20%)
Jul 26, 2024 0.3459 0.3600 0.3214 0.3358 1,210,667 -0.02(-5.14%)
Jul 25, 2024 0.3667 0.3799 0.3400 0.3540 1,241,217 -0.01(-1.67%)
Jul 24, 2024 0.3580 0.3791 0.3452 0.3600 443,801 +0.01(+1.44%)
Jul 23, 2024 0.3700 0.3820 0.3409 0.3549 778,874 -0.03(-6.85%)
Jul 22, 2024 0.3734 0.3943 0.3550 0.3810 442,379 +0.03(+9.17%)
Jul 19, 2024 0.3800 0.3940 0.3400 0.3490 734,244 -0.03(-8.16%)
Jul 18, 2024 0.4300 0.4300 0.3705 0.3800 816,253 -0.04(-10.46%)
Jul 17, 2024 0.4166 0.4390 0.4011 0.4244 528,451 -0.00(-0.79%)
Jul 16, 2024 0.4346 0.4590 0.4100 0.4278 765,027 -0.00(-0.97%)
Jul 15, 2024 0.4400 0.4549 0.3911 0.4320 1,143,511 -0.05(-9.59%)
Jul 12, 2024 0.4700 0.5020 0.4250 0.4778 1,161,464 +0.01(+3.11%)
Jul 11, 2024 0.4048 0.4850 0.4000 0.4634 871,441 +0.06(+14.25%)
Jul 10, 2024 0.4690 0.4690 0.4000 0.4056 1,459,814 -0.07(-15.52%)
Jul 09, 2024 0.5300 0.5535 0.3900 0.4801 12,258,493 +0.00(+0.65%)
Jul 08, 2024 0.4300 0.5599 0.4095 0.4770 3,751,674 +0.09(+22.94%)
Jul 05, 2024 0.3700 0.3900 0.3520 0.3880 416,038 +0.05(+15.79%)
Jul 03, 2024 0.3389 0.3700 0.3300 0.3351 204,247 -0.00(-1.15%)
Jul 02, 2024 0.3700 0.3969 0.3206 0.3390 566,415 -0.01(-1.80%)
Jul 01, 2024 0.3900 0.3947 0.3150 0.3452 602,240 -0.06(-13.92%)
Jun 28, 2024 0.4840 0.4840 0.3408 0.4010 781,562 -0.07(-13.97%)
Jun 27, 2024 0.4000 0.4700 0.3915 0.4661 223,882 +0.07(+17.70%)
Jun 26, 2024 0.3800 0.4199 0.3705 0.3960 219,778 +0.02(+5.60%)
Jun 25, 2024 0.4330 0.4621 0.3521 0.3750 758,418 -0.02(-4.09%)
Jun 24, 2024 0.4510 0.4700 0.3815 0.3910 637,163 -0.06(-12.92%)
Jun 21, 2024 0.5600 0.5800 0.4300 0.4490 798,220 -0.11(-19.82%)
Jun 20, 2024 0.5700 0.5700 0.5400 0.5600 80,998 -0.02(-2.64%)
Jun 18, 2024 0.6300 0.6400 0.5050 0.5752 472,888 -0.02(-4.13%)
Jun 17, 2024 0.6248 0.6395 0.5900 0.6000 196,472 -0.03(-4.00%)
Jun 14, 2024 0.6640 0.6640 0.5800 0.6250 273,229 -0.04(-5.30%)
Jun 13, 2024 0.6600 0.7000 0.6300 0.6600 73,381 -0.03(-4.35%)
Jun 12, 2024 0.6500 0.7000 0.6033 0.6900 408,997 +0.03(+4.50%)
Jun 11, 2024 0.7400 0.7400 0.6500 0.6603 242,019 -0.05(-7.00%)
Jun 10, 2024 0.8100 0.8100 0.7000 0.7100 303,866 -0.09(-11.03%)
Jun 07, 2024 0.8100 0.8200 0.7500 0.7980 182,005 +0.03(+3.64%)
Jun 06, 2024 0.7000 0.8499 0.6950 0.7700 227,992 +0.09(+13.24%)
Jun 05, 2024 0.7295 0.7600 0.6780 0.6800 249,248 -0.05(-6.34%)
Jun 04, 2024 0.8168 0.8168 0.7000 0.7260 349,920 -0.14(-16.36%)
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.